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

Donegal Group Cl A (NQ: DGICA )

13.55 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2010 8.744 8.863 8.642 8.654 17,007 -0.08(-0.89%)
Dec 30, 2010 8.998 9.001 8.726 8.732 21,687 -0.22(-2.40%)
Dec 29, 2010 9.234 9.234 8.929 8.947 17,503 +0.00(+0.00%)
Dec 28, 2010 9.174 9.174 8.935 8.947 16,383 -0.19(-2.09%)
Dec 27, 2010 9.150 9.198 9.085 9.138 13,656 +0.01(+0.07%)
Dec 23, 2010 9.342 9.365 9.073 9.132 26,658 -0.17(-1.86%)
Dec 22, 2010 9.419 9.616 9.270 9.306 16,074 -0.27(-2.87%)
Dec 21, 2010 9.634 9.634 9.533 9.581 18,080 +0.01(+0.12%)
Dec 20, 2010 9.563 9.628 9.150 9.569 56,486 +0.01(+0.13%)
Dec 17, 2010 9.533 9.557 9.395 9.557 75,260 +0.02(+0.19%)
Dec 16, 2010 9.377 9.539 9.336 9.539 30,311 +0.16(+1.66%)
Dec 15, 2010 9.300 9.425 9.300 9.383 18,158 +0.05(+0.51%)
Dec 14, 2010 9.395 9.401 9.091 9.336 17,785 -0.01(-0.06%)
Dec 13, 2010 9.342 9.437 9.252 9.342 12,997 +0.01(+0.06%)
Dec 10, 2010 9.174 9.342 9.174 9.336 23,764 +0.12(+1.30%)
Dec 09, 2010 9.240 9.240 9.007 9.216 27,329 +0.07(+0.72%)
Dec 08, 2010 9.234 9.246 9.150 9.150 11,198 -0.05(-0.52%)
Dec 07, 2010 9.174 9.198 9.013 9.198 26,757 +0.05(+0.52%)
Dec 06, 2010 9.085 9.228 9.007 9.150 11,238 +0.02(+0.20%)
Dec 03, 2010 9.132 9.132 8.941 9.132 24,112 -0.02(-0.26%)
Dec 02, 2010 9.108 9.156 8.950 9.156 47,616 +0.04(+0.39%)
Dec 01, 2010 8.935 9.132 8.842 9.120 50,563 +0.23(+2.62%)
Nov 30, 2010 8.684 8.905 8.627 8.887 46,813 +0.16(+1.85%)
Nov 29, 2010 8.583 8.732 8.487 8.726 29,687 +0.07(+0.83%)
Nov 26, 2010 8.720 8.732 8.654 8.654 4,432 -0.12(-1.36%)
Nov 24, 2010 8.881 8.774 8.774 8.774 23,914 +0.26(+3.02%)
Nov 23, 2010 8.451 8.654 8.451 8.517 11,981 -0.04(-0.49%)
Nov 22, 2010 8.397 8.559 8.379 8.559 25,833 +0.09(+1.06%)
Nov 19, 2010 8.403 8.475 8.158 8.469 33,013 +0.08(+0.93%)
Nov 18, 2010 8.349 8.469 8.346 8.391 32,775 +0.08(+0.93%)
Nov 17, 2010 8.385 8.421 8.206 8.314 9,180 -0.06(-0.71%)
Nov 16, 2010 8.678 8.792 8.284 8.373 55,458 -0.38(-4.37%)
Nov 15, 2010 8.756 9.043 8.714 8.756 22,137 +0.04(+0.41%)
Nov 12, 2010 8.786 8.875 8.714 8.720 10,664 -0.14(-1.62%)
Nov 11, 2010 8.857 8.995 8.703 8.863 43,119 -0.10(-1.13%)
Nov 10, 2010 8.804 8.965 8.612 8.965 22,316 +0.22(+2.53%)
Nov 09, 2010 8.834 8.965 8.672 8.744 34,040 -0.07(-0.81%)
Nov 08, 2010 8.829 8.829 8.618 8.816 13,330 +0.10(+1.17%)
Nov 05, 2010 8.648 8.756 8.523 8.714 36,168 +0.05(+0.62%)
Nov 04, 2010 8.654 8.666 8.493 8.660 47,650 +0.15(+1.76%)
Nov 03, 2010 8.451 8.511 8.326 8.511 14,765 +0.06(+0.71%)
Nov 02, 2010 8.051 8.451 8.051 8.451 27,180 +0.51(+6.40%)
Nov 01, 2010 8.332 8.332 7.865 7.943 23,523 -0.33(-4.04%)
Oct 29, 2010 7.979 8.302 7.973 8.278 19,566 +0.14(+1.69%)
Oct 28, 2010 8.188 8.252 7.838 8.140 36,046 +0.04(+0.48%)
Oct 27, 2010 8.267 8.380 8.012 8.101 31,170 -0.22(-2.64%)
Oct 25, 2010 8.036 8.410 8.036 8.321 35,017 +0.37(+4.70%)
Oct 22, 2010 8.451 8.451 7.947 7.947 35,630 -0.51(-6.03%)
Oct 21, 2010 8.593 8.753 8.309 8.457 47,916 -0.07(-0.83%)
Oct 20, 2010 8.362 8.747 8.244 8.528 35,925 +0.23(+2.79%)
Oct 19, 2010 8.321 8.451 8.167 8.297 45,629 -0.15(-1.82%)
Oct 18, 2010 8.261 8.510 8.202 8.451 26,086 +0.23(+2.81%)
Oct 15, 2010 8.297 8.350 8.187 8.220 67,528 +0.02(+0.29%)
Oct 14, 2010 8.178 8.208 8.072 8.196 24,377 +0.04(+0.44%)
Oct 13, 2010 7.918 8.202 7.882 8.161 34,601 +0.25(+3.22%)
Oct 12, 2010 7.935 8.042 7.900 7.906 17,143 -0.07(-0.82%)
Oct 11, 2010 7.968 8.042 7.811 7.971 20,548 +0.04(+0.45%)
Oct 08, 2010 7.615 8.036 7.615 7.935 48,299 +0.15(+1.98%)
Oct 07, 2010 7.995 7.995 7.775 7.781 37,312 -0.14(-1.80%)
Oct 06, 2010 7.947 8.042 7.811 7.924 47,158 -0.02(-0.22%)
Oct 05, 2010 7.609 7.965 7.509 7.941 64,143 +0.43(+5.68%)
Oct 04, 2010 7.479 7.681 7.449 7.515 47,654 -0.17(-2.16%)
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.