Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.63 10.63 10.52 10.60 0 +0.01(+0.06%)
Nov 27, 2013 10.50 10.60 10.47 10.59 0 +0.09(+0.88%)
Nov 26, 2013 10.50 10.50 10.44 10.50 0 -0.11(-1.05%)
Nov 25, 2013 10.66 10.67 10.59 10.61 0 -0.05(-0.49%)
Nov 22, 2013 10.64 10.67 10.49 10.66 0 +0.01(+0.06%)
Nov 21, 2013 10.50 10.66 10.49 10.66 43,978 +0.13(+1.25%)
Nov 20, 2013 10.56 10.62 10.49 10.52 0 -0.04(-0.37%)
Nov 19, 2013 10.59 10.61 10.43 10.56 36,228 +0.00(+0.00%)
Nov 18, 2013 10.41 10.64 10.31 10.56 0 -0.08(-0.74%)
Nov 15, 2013 10.58 10.67 10.54 10.64 0 +0.05(+0.43%)
Nov 14, 2013 10.57 10.60 10.47 10.60 0 +0.03(+0.31%)
Nov 13, 2013 10.47 10.57 10.37 10.56 0 +0.07(+0.62%)
Nov 12, 2013 10.27 10.59 10.24 10.50 0 +0.24(+2.30%)
Nov 11, 2013 10.26 10.37 10.24 10.26 0 -0.04(-0.38%)
Nov 08, 2013 10.10 10.49 10.10 10.30 0 +0.19(+1.88%)
Nov 07, 2013 9.894 10.22 9.894 10.11 27,120 +0.22(+2.26%)
Nov 06, 2013 9.887 10.04 9.776 9.887 0 +0.05(+0.53%)
Nov 05, 2013 10.04 10.04 9.769 9.835 0 -0.25(-2.47%)
Nov 04, 2013 10.04 10.18 10.04 10.08 38,842 +0.03(+0.33%)
Nov 01, 2013 10.37 10.50 10.05 10.05 0 -0.35(-3.41%)
Oct 31, 2013 10.57 10.57 10.30 10.41 0 -0.16(-1.49%)
Oct 30, 2013 10.49 10.64 10.49 10.56 48,711 +0.10(+0.92%)
Oct 29, 2013 10.36 10.53 10.27 10.47 0 +0.07(+0.69%)
Oct 28, 2013 9.959 10.49 9.946 10.39 0 -0.10(-0.93%)
Oct 25, 2013 10.75 10.75 10.41 10.49 0 -0.25(-2.36%)
Oct 24, 2013 10.63 10.75 10.56 10.75 16,328 +0.04(+0.37%)
Oct 23, 2013 9.620 10.75 9.607 10.71 0 +0.04(+0.37%)
Oct 22, 2013 10.55 10.70 9.926 10.67 23,274 +0.11(+1.05%)
Oct 21, 2013 10.68 10.74 10.39 10.56 61,842 -0.12(-1.16%)
Oct 18, 2013 10.85 10.88 10.58 10.68 54,115 -0.10(-0.91%)
Oct 17, 2013 10.82 10.90 10.66 10.78 104,025 -0.05(-0.48%)
Oct 16, 2013 10.58 10.99 10.58 10.83 43,846 +0.16(+1.53%)
Oct 15, 2013 10.62 10.75 10.38 10.67 51,201 +0.06(+0.55%)
Oct 14, 2013 10.23 10.62 10.23 10.61 54,063 +0.04(+0.37%)
Oct 11, 2013 10.59 10.62 9.802 10.57 0 -0.05(-0.43%)
Oct 10, 2013 10.41 10.62 10.34 10.62 120,947 +0.29(+2.84%)
Oct 09, 2013 10.22 10.41 10.08 10.32 0 +0.15(+1.47%)
Oct 08, 2013 9.854 10.30 9.490 10.17 125,273 +0.29(+2.90%)
Oct 07, 2013 10.33 10.41 9.379 9.887 0 +0.57(+6.15%)
Oct 04, 2013 9.262 9.411 9.262 9.314 0 +0.03(+0.28%)
Oct 03, 2013 9.340 9.372 9.249 9.288 0 -0.07(-0.70%)
Oct 02, 2013 9.379 9.444 9.249 9.353 38,439 -0.03(-0.35%)
Oct 01, 2013 9.216 9.444 9.216 9.385 29,259 +0.27(+3.00%)
Sep 30, 2013 9.242 9.242 9.040 9.112 0 -0.18(-1.96%)
Sep 27, 2013 9.275 9.314 9.001 9.294 0 -0.03(-0.28%)
Sep 26, 2013 9.281 9.320 9.185 9.320 14,486 +0.05(+0.49%)
Sep 25, 2013 9.268 9.281 9.255 9.275 43,922 -0.01(-0.07%)
Sep 24, 2013 9.255 9.281 9.112 9.281 42,725 +0.01(+0.07%)
Sep 23, 2013 9.177 9.301 9.099 9.275 462,818 +0.12(+1.28%)
Sep 20, 2013 8.910 9.157 8.910 9.157 0 +0.24(+2.70%)
Sep 19, 2013 8.916 8.962 8.864 8.916 0 -0.06(-0.65%)
Sep 18, 2013 8.877 9.034 8.845 8.975 0 +0.00(+0.00%)
Sep 17, 2013 8.871 8.988 8.806 8.975 0 +0.09(+1.03%)
Sep 16, 2013 9.034 9.086 8.838 8.884 0 -0.15(-1.66%)
Sep 13, 2013 9.001 9.053 9.001 9.034 0 +0.07(+0.80%)
Sep 12, 2013 8.988 9.144 8.930 8.962 0 -0.01(-0.07%)
Sep 11, 2013 9.210 9.216 8.969 8.969 0 -0.27(-2.96%)
Sep 10, 2013 9.229 9.268 9.125 9.242 12,947 +0.00(+0.00%)
Sep 09, 2013 9.047 9.275 8.884 9.242 0 +0.29(+3.20%)
Sep 06, 2013 9.060 9.085 8.956 8.956 0 -0.07(-0.79%)
Sep 05, 2013 8.956 9.027 8.956 9.027 0 +0.10(+1.09%)
Sep 04, 2013 8.864 8.930 8.858 8.930 0 +0.02(+0.22%)
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.