Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.727	2.728	2.412	2.567	351,920	-0.05(-1.80%)
Jun 27, 2003	2.521	2.747	2.292	2.614	50,716	-0.06(-2.18%)
Jun 26, 2003	2.501	2.765	2.501	2.672	18,245	+0.05(+1.87%)
Jun 25, 2003	2.497	2.728	2.497	2.623	24,121	-0.01(-0.35%)
Jun 24, 2003	2.728	2.728	2.496	2.632	37,727	-0.09(-3.34%)
Jun 23, 2003	2.410	2.728	2.410	2.723	25,048	+0.30(+12.56%)
Jun 20, 2003	2.508	2.605	2.379	2.419	17,936	-0.09(-3.62%)
Jun 19, 2003	2.512	2.637	2.510	2.510	14,843	-0.13(-4.83%)
Jun 18, 2003	2.483	2.637	2.483	2.637	26,904	-0.06(-2.23%)
Jun 17, 2003	2.710	2.710	2.685	2.697	17,008	-0.01(-0.47%)
Jun 16, 2003	2.718	2.718	2.701	2.710	57,210	-0.01(-0.33%)
Jun 13, 2003	2.621	2.727	2.516	2.719	111,637	+0.12(+4.69%)
Jun 12, 2003	2.599	2.617	2.537	2.597	19,482	+0.01(+0.21%)
Jun 11, 2003	2.452	2.592	2.452	2.592	31,542	+0.03(+1.06%)
Jun 10, 2003	2.401	2.565	2.401	2.565	21,028	+0.04(+1.44%)
Jun 09, 2003	2.465	2.528	2.465	2.528	23,193	+0.06(+2.51%)
Jun 06, 2003	2.492	2.492	2.465	2.466	3,710	-0.03(-1.38%)
Jun 05, 2003	2.474	2.501	2.450	2.501	21,337	+0.03(+1.10%)
Jun 04, 2003	2.441	2.474	2.439	2.474	34,326	+0.02(+0.74%)
Jun 03, 2003	2.421	2.456	2.421	2.456	69,889	+0.03(+1.43%)
Jun 02, 2003	2.421	2.423	2.421	2.421	9,586	-0.03(-1.19%)
May 30, 2003	2.366	2.456	2.365	2.450	22,884	+0.13(+5.65%)
May 29, 2003	2.319	2.326	2.319	2.319	6,803	-0.00(-0.16%)
May 28, 2003	2.319	2.365	2.319	2.323	16,699	+0.04(+1.92%)
May 27, 2003	2.165	2.383	2.165	2.279	30,305	+0.12(+5.74%)
May 23, 2003	2.228	2.228	2.155	2.155	7,731	-0.07(-3.27%)
May 22, 2003	2.228	2.317	2.228	2.228	8,658	+0.00(+0.00%)
May 21, 2003	2.201	2.237	2.201	2.228	19,791	+0.01(+0.57%)
May 20, 2003	2.183	2.365	2.174	2.215	9,586	+0.06(+2.96%)
May 19, 2003	2.414	2.414	2.010	2.152	14,843	-0.26(-10.65%)
May 16, 2003	2.385	2.436	2.385	2.408	8,040	+0.00(+0.08%)
May 15, 2003	2.419	2.474	2.401	2.406	30,924	+0.01(+0.23%)
May 14, 2003	2.437	2.437	2.383	2.401	66,178	-0.01(-0.38%)
May 13, 2003	2.365	2.410	2.365	2.410	32,470	+0.00(+0.00%)
May 12, 2003	2.410	2.410	2.410	2.410	309	+0.05(+1.92%)
May 09, 2003	2.246	2.401	2.185	2.365	7,112	-0.09(-3.70%)
May 08, 2003	2.421	2.456	2.403	2.456	13,916	+0.03(+1.43%)
May 07, 2003	2.436	2.446	2.421	2.421	9,586	-0.03(-1.04%)
May 06, 2003	2.365	2.448	2.365	2.446	4,947	-0.01(-0.30%)
May 05, 2003	2.483	2.483	2.454	2.454	8,968	-0.04(-1.53%)
May 02, 2003	2.501	2.503	2.474	2.492	19,173	-0.01(-0.36%)
May 01, 2003	2.359	2.501	2.359	2.501	16,389	+0.18(+7.75%)
Apr 30, 2003	2.321	2.365	2.266	2.321	10,205	-0.09(-3.70%)
Apr 29, 2003	2.456	2.465	2.410	2.410	14,843	-0.04(-1.71%)
Apr 28, 2003	2.406	2.470	2.405	2.452	35,872	+0.09(+3.69%)
Apr 25, 2003	2.332	2.365	2.330	2.365	24,430	+0.07(+2.93%)
Apr 24, 2003	2.268	2.297	2.183	2.297	14,843	+0.00(+0.16%)
Apr 23, 2003	2.274	2.294	2.270	2.294	20,719	+0.02(+1.04%)
Apr 22, 2003	2.241	2.294	2.223	2.270	21,028	+0.07(+3.40%)
Apr 21, 2003	2.188	2.243	2.188	2.195	17,008	+0.01(+0.67%)
Apr 17, 2003	2.155	2.183	2.155	2.181	13,916	+0.02(+0.76%)
Apr 16, 2003	2.106	2.165	2.106	2.165	17,008	+0.06(+3.03%)
Apr 15, 2003	2.090	2.101	2.090	2.101	5,566	+0.02(+0.79%)
Apr 14, 2003	2.066	2.085	2.066	2.085	6,494	+0.00(+0.09%)
Apr 11, 2003	2.046	2.083	2.046	2.083	116,275	+0.04(+1.78%)
Apr 10, 2003	2.046	2.046	2.039	2.046	24,739	+0.01(+0.45%)
Apr 09, 2003	2.037	2.037	2.037	2.037	0	+0.00(+0.00%)
Apr 08, 2003	2.057	2.057	2.037	2.037	20,719	-0.03(-1.32%)
Apr 07, 2003	2.064	2.064	2.064	2.064	0	+0.00(+0.00%)
Apr 04, 2003	2.064	2.064	2.064	2.064	618	+0.01(+0.35%)
Apr 03, 2003	2.074	2.092	2.057	2.057	15,462	-0.01(-0.35%)
Apr 02, 2003	2.030	2.064	2.012	2.064	98,339	+0.05(+2.44%)
Apr 01, 2003	2.037	2.048	1.997	2.015	33,089	-0.01(-0.36%)
Mar 31, 2003	2.046	2.046	2.023	2.023	3,092	-0.02(-1.16%)
Mar 28, 2003	2.059	2.059	2.037	2.046	494,791	+0.00(+0.00%)
Mar 27, 2003	2.010	2.046	2.001	2.046	43,912	+0.05(+2.27%)
Mar 26, 2003	2.001	2.001	2.001	2.001	77,311	+0.00(+0.00%)
Mar 25, 2003	2.008	2.008	2.001	2.001	1,546	+0.00(+0.00%)
Mar 24, 2003	2.008	2.008	2.001	2.001	8,040	-0.01(-0.27%)
Mar 21, 2003	1.981	2.010	1.728	2.006	30,305	+0.05(+2.60%)
Mar 20, 2003	1.995	1.995	1.901	1.955	4,947	-0.05(-2.72%)
Mar 19, 2003	2.003	2.010	2.003	2.010	2,164	+0.01(+0.36%)
Mar 18, 2003	2.023	2.023	2.003	2.003	3,092	-0.01(-0.50%)
Mar 17, 2003	2.003	2.019	1.999	2.013	17,626	+0.01(+0.59%)
Mar 14, 2003	2.001	2.001	1.990	2.001	5,257	+0.00(+0.00%)
Mar 13, 2003	1.966	2.024	1.964	2.001	19,173	+0.01(+0.46%)
Mar 12, 2003	1.992	1.992	1.992	1.992	927	+0.01(+0.41%)
Mar 11, 2003	2.021	2.021	1.983	1.984	5,566	-0.04(-2.20%)
Mar 10, 2003	2.026	2.028	2.019	2.028	6,184	+0.01(+0.45%)
Mar 07, 2003	2.019	2.019	2.019	2.019	0	+0.00(+0.00%)
Mar 06, 2003	2.019	2.021	2.019	2.019	4,020	-0.01(-0.54%)
Mar 05, 2003	2.032	2.032	2.010	2.030	3,401	+0.03(+1.45%)
Mar 04, 2003	2.010	2.010	2.001	2.001	618	+0.01(+0.64%)
Mar 03, 2003	2.004	2.004	1.988	1.988	11,442	-0.01(-0.64%)
Feb 28, 2003	1.990	2.010	1.990	2.001	12,679	+0.01(+0.73%)
Feb 27, 2003	1.986	1.986	1.986	1.986	2,164	-0.00(-0.18%)
Feb 26, 2003	1.994	1.994	1.990	1.990	3,092	-0.01(-0.55%)
Feb 25, 2003	2.001	2.001	2.001	2.001	77,311	+0.00(+0.18%)
Feb 24, 2003	1.997	1.997	1.997	1.997	2,783	-0.02(-0.99%)
Feb 21, 2003	2.003	2.021	1.990	2.017	19,173	+0.03(+1.28%)
Feb 20, 2003	1.983	2.008	1.974	1.992	7,112	+0.00(+0.09%)
Feb 19, 2003	1.983	2.035	1.977	1.990	17,008	+0.01(+0.37%)
Feb 18, 2003	1.972	2.023	1.921	1.983	25,048	-0.02(-0.91%)
Feb 14, 2003	1.977	2.001	1.977	2.001	3,710	+0.04(+1.95%)
Feb 13, 2003	1.990	1.990	1.963	1.963	8,040	-0.04(-1.82%)
Feb 12, 2003	2.003	2.010	1.999	1.999	77,620	-0.00(-0.18%)
Feb 11, 2003	2.008	2.052	2.003	2.003	2,473	-0.06(-2.81%)
Feb 10, 2003	2.037	2.061	2.026	2.061	4,020	+0.06(+3.07%)
Feb 07, 2003	2.017	2.054	1.999	1.999	16,389	+0.00(+0.00%)
Feb 06, 2003	1.999	1.999	1.999	1.999	618	-0.00(-0.09%)
Feb 05, 2003	2.006	2.006	2.001	2.001	2,164	+0.00(+0.00%)
Feb 03, 2003	2.001	2.001	2.001	2.001	309	+0.01(+0.36%)
Jan 31, 2003	1.994	1.994	1.994	1.994	927	-0.01(-0.27%)
Jan 30, 2003	2.001	2.001	1.990	1.999	21,337	-0.01(-0.63%)
Jan 29, 2003	2.004	2.012	2.001	2.012	4,020	+0.01(+0.55%)
Jan 24, 2003	1.997	2.010	1.995	2.001	8,040	+0.00(+0.00%)
Jan 23, 2003	1.997	2.001	1.997	2.001	5,566	-0.02(-0.90%)
Jan 22, 2003	2.019	2.019	2.019	2.019	0	+0.00(+0.00%)
Jan 21, 2003	2.019	2.019	2.019	2.019	0	+0.00(+0.00%)
Jan 17, 2003	2.019	2.019	2.019	2.019	0	+0.00(+0.00%)
Jan 16, 2003	2.037	2.037	2.006	2.019	11,442	-0.05(-2.29%)
Jan 15, 2003	2.066	2.066	2.066	2.066	309	-0.03(-1.22%)
Jan 14, 2003	2.092	2.092	2.092	2.092	0	+0.00(+0.00%)
Jan 13, 2003	2.092	2.092	2.092	2.092	0	+0.00(+0.00%)
Jan 10, 2003	2.008	2.137	2.008	2.092	26,285	+0.05(+2.68%)
Jan 09, 2003	2.028	2.045	2.028	2.037	31,233	+0.00(+0.17%)
Jan 08, 2003	2.026	2.034	2.023	2.034	927	+0.03(+1.65%)
Jan 07, 2003	1.975	2.001	1.975	2.001	7,731	+0.01(+0.27%)
Jan 06, 2003	1.984	2.001	1.984	1.995	4,020	-0.01(-0.27%)
Jan 02, 2003	1.974	2.001	1.974	2.001	7,421	+0.05(+2.33%)
Dec 31, 2002	1.955	1.955	1.955	1.955	3,710	-0.05(-2.27%)
Dec 27, 2002	2.003	2.003	2.001	2.001	3,092	-0.00(-0.18%)
Dec 26, 2002	2.004	2.004	2.004	2.004	0	+0.00(+0.00%)
Dec 24, 2002	2.004	2.004	2.004	2.004	1,855	-0.00(-0.04%)
Dec 23, 2002	2.034	2.034	2.001	2.005	2,164	-0.04(-1.75%)
Dec 20, 2002	2.041	2.041	2.041	2.041	0	+0.00(+0.00%)
Dec 19, 2002	2.041	2.041	2.041	2.041	618	-0.02(-1.01%)
Dec 18, 2002	2.077	2.077	2.062	2.062	309,863	-0.04(-1.78%)
Dec 17, 2002	2.099	2.099	2.099	2.099	0	+0.00(+0.00%)
Dec 16, 2002	2.103	2.103	2.099	2.099	1,236	-0.01(-0.60%)
Dec 13, 2002	2.112	2.112	2.112	2.112	0	+0.00(+0.00%)
Dec 12, 2002	2.112	2.112	2.112	2.112	2,783	-0.01(-0.34%)
Dec 11, 2002	2.119	2.119	2.119	2.119	2,164	-0.01(-0.43%)
Dec 10, 2002	2.130	2.130	2.128	2.128	3,401	-0.02(-0.85%)
Dec 09, 2002	2.161	2.161	2.146	2.146	1,236	-0.01(-0.67%)
Dec 06, 2002	2.179	2.179	2.161	2.161	10,205	-0.03(-1.16%)
Dec 05, 2002	2.186	2.186	2.186	2.186	0	+0.00(+0.00%)
Dec 04, 2002	2.186	2.186	2.186	2.186	0	+0.00(+0.00%)
Dec 03, 2002	2.183	2.186	2.183	2.186	4,020	-0.00(-0.08%)
Dec 02, 2002	2.201	2.201	2.183	2.188	4,947	+0.01(+0.67%)
Nov 29, 2002	2.185	2.185	2.174	2.174	2,164	-0.01(-0.67%)
Nov 27, 2002	2.192	2.192	2.188	2.188	7,421	+0.00(+0.00%)
Nov 26, 2002	2.186	2.195	2.183	2.188	4,020	-0.00(-0.08%)
Nov 25, 2002	2.205	2.205	2.190	2.190	618	+0.01(+0.33%)
Nov 22, 2002	2.183	2.183	2.183	2.183	2,164	+0.01(+0.42%)
Nov 21, 2002	2.146	2.174	2.146	2.174	13,606	+0.03(+1.62%)
Nov 20, 2002	2.145	2.145	2.137	2.139	14,225	-0.01(-0.51%)
Nov 19, 2002	2.137	2.183	2.132	2.150	25,358	+0.02(+0.94%)
Nov 18, 2002	2.046	2.183	2.046	2.130	27,522	+0.09(+4.51%)
Nov 15, 2002	2.039	2.039	2.038	2.038	18,863	+0.04(+1.86%)
Nov 14, 2002	1.990	2.001	1.986	2.001	24,430	+0.01(+0.73%)
Nov 13, 2002	1.955	2.012	1.954	1.986	7,731	+0.08(+4.00%)
Nov 12, 2002	1.890	1.910	1.852	1.910	28,141	+0.06(+3.45%)
Nov 11, 2002	1.846	1.846	1.846	1.846	0	+0.00(+0.00%)
Nov 08, 2002	1.875	1.875	1.846	1.846	1,546	-0.01(-0.59%)
Nov 07, 2002	1.857	1.857	1.857	1.857	0	+0.00(+0.00%)
Nov 06, 2002	1.906	1.906	1.857	1.857	4,947	+0.00(+0.10%)
Nov 05, 2002	1.910	1.912	1.855	1.855	17,008	-0.05(-2.86%)
Nov 04, 2002	1.910	1.910	1.910	1.910	618	+0.04(+2.34%)
Nov 01, 2002	1.866	1.866	1.866	1.866	618	+0.00(+0.00%)
Oct 31, 2002	1.866	1.866	1.866	1.866	0	-0.03(-1.82%)
Oct 30, 2002	1.866	1.901	1.866	1.901	6,184	+0.03(+1.85%)
Oct 29, 2002	1.899	1.910	1.864	1.866	8,968	+0.01(+0.59%)
Oct 28, 2002	1.855	1.855	1.855	1.855	0	+0.00(+0.00%)
Oct 25, 2002	1.919	1.919	1.855	1.855	27,213	-0.05(-2.86%)
Oct 24, 2002	1.864	1.883	1.839	1.910	60,921	+0.05(+2.44%)
Oct 23, 2002	1.864	1.874	1.824	1.864	29,378	+0.00(+0.20%)
Oct 22, 2002	1.859	1.861	1.859	1.861	2,164	+0.04(+2.20%)
Oct 21, 2002	1.821	1.821	1.821	1.821	0	+0.00(+0.00%)
Oct 18, 2002	1.821	1.821	1.821	1.821	0	+0.00(+0.00%)
Oct 17, 2002	1.866	1.866	1.821	1.821	10,205	-0.04(-2.15%)
Oct 16, 2002	1.844	1.861	1.844	1.861	7,731	+0.03(+1.89%)
Oct 15, 2002	1.804	1.826	1.804	1.826	3,092	+0.14(+8.54%)
Oct 14, 2002	1.683	1.683	1.683	1.683	0	+0.00(+0.00%)
Oct 11, 2002	1.683	1.683	1.683	1.683	0	+0.00(+0.00%)
Oct 10, 2002	1.828	1.828	1.683	1.683	14,225	-0.15(-8.42%)
Oct 09, 2002	1.837	1.837	1.837	1.837	0	+0.00(+0.00%)
Oct 08, 2002	1.837	1.837	1.837	1.837	4,947	+0.00(+0.00%)
Oct 07, 2002	1.837	1.837	1.837	1.837	309	-0.02(-0.98%)
Oct 04, 2002	1.855	1.855	1.855	1.855	0	+0.00(+0.00%)
Oct 03, 2002	1.855	1.855	1.855	1.855	0	+0.00(+0.00%)
Oct 02, 2002	1.855	1.855	1.855	1.855	0	+0.00(+0.00%)
Oct 01, 2002	1.855	1.855	1.855	1.855	0	+0.00(+0.00%)
Sep 30, 2002	1.855	1.855	1.855	1.855	3,401	-0.01(-0.73%)
Sep 27, 2002	1.869	1.869	1.869	1.869	0	+0.00(+0.00%)
Sep 26, 2002	1.874	1.874	1.864	1.869	31,542	-0.00(-0.24%)
Sep 25, 2002	1.874	1.874	1.874	1.874	7,112	+0.01(+0.78%)
Sep 24, 2002	1.859	1.859	1.859	1.859	309	-0.01(-0.78%)
Sep 23, 2002	1.874	1.874	1.874	1.874	0	+0.00(+0.00%)
Sep 20, 2002	1.874	1.874	1.874	1.874	12,060	+0.00(+0.00%)
Sep 19, 2002	1.874	1.874	1.859	1.874	17,936	+0.02(+0.98%)
Sep 18, 2002	1.864	1.864	1.855	1.855	20,719	-0.01(-0.49%)
Sep 17, 2002	1.864	1.864	1.855	1.864	37,109	+0.00(+0.00%)
Sep 16, 2002	1.855	1.864	1.855	1.864	4,391,274	+0.03(+1.47%)
Sep 13, 2002	1.837	1.837	1.837	1.837	309	-0.01(-0.48%)
Sep 12, 2002	1.864	1.864	1.846	1.846	1,236	+0.03(+1.50%)
Sep 11, 2002	1.819	1.819	1.819	1.819	0	+0.00(+0.00%)
Sep 10, 2002	1.819	1.819	1.819	1.819	0	+0.00(+0.00%)
Sep 09, 2002	1.819	1.819	1.819	1.819	0	+0.00(+0.00%)
Sep 06, 2002	1.828	1.828	1.819	1.819	11,132	-0.05(-2.44%)
Sep 05, 2002	1.855	1.864	1.855	1.864	309	+0.01(+0.49%)
Sep 04, 2002	1.863	1.863	1.855	1.855	1,236	-0.01(-0.39%)
Sep 03, 2002	1.819	1.863	1.819	1.863	2,164	+0.03(+1.39%)
Aug 30, 2002	1.823	1.837	1.819	1.837	4,020	+0.01(+0.80%)
Aug 29, 2002	1.832	1.832	1.823	1.823	927	-0.01(-0.50%)
Aug 28, 2002	1.837	1.837	1.737	1.832	5,257	-0.01(-0.79%)
Aug 27, 2002	1.846	1.846	1.846	1.846	0	+0.00(+0.00%)
Aug 26, 2002	1.846	1.864	1.828	1.846	4,638	-0.02(-0.98%)
Aug 23, 2002	1.864	1.864	1.864	1.864	618	+0.02(+0.99%)
Aug 22, 2002	1.846	1.846	1.846	1.846	309	-0.00(-0.10%)
Aug 21, 2002	1.855	1.910	1.848	1.848	33,398	-0.02(-0.88%)
Aug 20, 2002	1.864	1.874	1.855	1.864	62,467	+0.00(+0.00%)
Aug 16, 2002	1.846	1.864	1.846	1.864	11,442	+0.00(+0.20%)
Aug 15, 2002	1.704	1.861	1.659	1.861	9,586	+0.05(+2.81%)
Aug 14, 2002	1.819	1.819	1.710	1.810	3,710	-0.05(-2.45%)
Aug 13, 2002	1.874	1.883	1.728	1.855	101,432	+0.05(+3.03%)
Aug 12, 2002	1.837	1.837	1.801	1.801	4,020	-0.04(-1.98%)
Aug 07, 2002	1.839	1.839	1.810	1.837	4,947	+0.00(+0.00%)
Aug 06, 2002	1.837	1.846	1.783	1.837	8,040	-0.01(-0.49%)
Aug 05, 2002	1.846	1.846	1.846	1.846	5,257	+0.00(+0.20%)
Aug 02, 2002	1.837	1.843	1.837	1.843	834,960	+0.01(+0.30%)
Aug 01, 2002	1.848	1.848	1.821	1.837	5,257	-0.04(-2.04%)
Jul 31, 2002	1.875	1.875	1.875	1.875	927	+0.00(+0.00%)
Jul 30, 2002	1.908	1.908	1.875	1.875	1,855	-0.03(-1.34%)
Jul 29, 2002	1.901	1.901	1.901	1.901	309	+0.00(+0.10%)
Jul 26, 2002	1.899	1.899	1.899	1.899	0	+0.00(+0.00%)
Jul 25, 2002	1.874	1.899	1.819	1.899	3,092	+0.08(+4.39%)
Jul 24, 2002	1.819	1.819	1.819	1.819	927	-0.00(-0.09%)
Jul 23, 2002	1.999	1.999	1.821	1.821	1,267,903	-0.04(-1.96%)
Jul 22, 2002	1.857	1.857	1.857	1.857	0	+0.00(+0.00%)
Jul 19, 2002	1.857	1.857	1.857	1.857	0	+0.00(+0.00%)
Jul 17, 2002	1.862	1.862	1.857	1.857	3,401	+0.04(+2.10%)
Jul 12, 2002	1.824	1.824	1.819	1.819	1,546	+0.00(+0.00%)
Jul 11, 2002	1.819	1.819	1.819	1.819	1,236	-0.00(-0.10%)
Jul 10, 2002	1.821	1.821	1.821	1.821	927	-0.01(-0.50%)
Jul 09, 2002	1.830	1.830	1.830	1.830	0	+0.00(+0.10%)
Jul 08, 2002	1.848	1.848	1.828	1.828	927	-0.02(-1.08%)
Jul 05, 2002	1.848	1.848	1.848	1.848	0	+0.00(+0.00%)
Jul 04, 2002	1.848	1.848	1.848	1.848	0	+0.00(+0.00%)
Jul 03, 2002	1.848	1.848	1.848	1.848	0	+0.00(+0.00%)
Jul 02, 2002	1.804	1.848	1.784	1.848	4,947	+0.03(+1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Donegal Group Cl A (NQ: DGICA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Donegal Group Cl A (NQ: DGICA )

Historical Prices

Sections

Services