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

Donegal Group Cl A (NQ: DGICA )

13.59 +0.09 (+0.67%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 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 (%)
Aug 29, 2003 3.027 3.053 3.027 3.053 19,234 +0.00(+0.12%)
Aug 28, 2003 3.040 3.125 2.998 3.049 36,330 +0.01(+0.30%)
Aug 27, 2003 2.996 3.040 2.996 3.040 4,884 -0.08(-2.42%)
Aug 26, 2003 3.018 3.116 2.976 3.116 1,526 +0.14(+4.71%)
Aug 25, 2003 3.012 3.121 2.948 2.976 11,906 -0.03(-0.92%)
Aug 22, 2003 3.123 3.123 2.966 3.003 9,464 -0.07(-2.40%)
Aug 21, 2003 3.108 3.123 3.077 3.077 27,782 +0.01(+0.24%)
Aug 20, 2003 3.093 3.105 3.070 3.070 5,800 -0.04(-1.42%)
Aug 19, 2003 3.033 3.130 3.033 3.114 28,698 +0.00(+0.00%)
Aug 18, 2003 3.033 3.114 3.033 3.114 40,910 +0.02(+0.54%)
Aug 15, 2003 2.990 3.097 2.990 3.097 6,716 +0.08(+2.50%)
Aug 14, 2003 2.994 3.060 2.987 3.022 43,658 +0.04(+1.36%)
Aug 13, 2003 2.948 2.994 2.948 2.981 8,548 +0.03(+1.06%)
Aug 12, 2003 2.894 2.950 2.894 2.950 4,884 +0.05(+1.65%)
Aug 11, 2003 2.882 2.902 2.876 2.902 4,579 +0.03(+0.96%)
Aug 08, 2003 2.893 2.929 2.869 2.874 7,632 -0.02(-0.64%)
Aug 07, 2003 2.915 2.931 2.874 2.893 15,265 +0.01(+0.51%)
Aug 06, 2003 2.911 2.933 2.858 2.878 4,884 -0.03(-1.14%)
Aug 05, 2003 2.977 2.979 2.909 2.911 11,296 -0.04(-1.25%)
Aug 04, 2003 2.939 2.994 2.819 2.948 68,082 +0.00(+0.00%)
Aug 01, 2003 2.924 2.948 2.911 2.948 11,601 +0.04(+1.39%)
Jul 31, 2003 2.937 2.944 2.819 2.907 41,215 -0.04(-1.37%)
Jul 30, 2003 2.948 2.948 2.911 2.948 14,349 +0.00(+0.00%)
Jul 29, 2003 2.915 2.979 2.915 2.948 46,405 +0.07(+2.56%)
Jul 28, 2003 2.863 2.887 2.836 2.874 7,632 +0.05(+1.89%)
Jul 25, 2003 2.909 2.915 2.718 2.821 13,738 -0.11(-3.71%)
Jul 24, 2003 2.865 2.948 2.865 2.929 19,539 +0.06(+2.25%)
Jul 23, 2003 2.798 2.882 2.760 2.865 16,486 +0.11(+3.87%)
Jul 22, 2003 2.795 2.795 2.679 2.758 14,349 +0.14(+5.35%)
Jul 21, 2003 2.681 2.763 2.618 2.618 34,193 -0.12(-4.31%)
Jul 18, 2003 2.495 2.828 2.495 2.736 110,824 +0.38(+15.93%)
Jul 17, 2003 2.399 2.461 2.358 2.360 9,769 +0.01(+0.47%)
Jul 16, 2003 2.449 2.449 2.285 2.349 6,716 -0.07(-3.04%)
Jul 15, 2003 2.432 2.432 2.423 2.423 10,380 -0.01(-0.38%)
Jul 14, 2003 2.393 2.506 2.373 2.432 22,897 +0.12(+5.35%)
Jul 11, 2003 2.340 2.414 2.307 2.309 10,380 +0.02(+0.80%)
Jul 10, 2003 2.403 2.434 2.290 2.290 18,012 -0.10(-4.16%)
Jul 09, 2003 2.412 2.426 2.368 2.390 21,981 +0.02(+0.86%)
Jul 08, 2003 2.438 2.438 2.368 2.369 19,539 -0.04(-1.83%)
Jul 07, 2003 2.449 2.489 2.403 2.414 21,371 -0.06(-2.24%)
Jul 03, 2003 2.410 2.469 2.404 2.469 4,274 +0.03(+1.36%)
Jul 02, 2003 2.460 2.465 2.229 2.436 102,886 -0.01(-0.60%)
Jul 01, 2003 2.475 2.475 2.311 2.450 34,804 -0.15(-5.74%)
Jun 30, 2003 2.762 2.764 2.443 2.600 347,433 -0.05(-1.80%)
Jun 27, 2003 2.554 2.782 2.321 2.647 50,069 -0.06(-2.18%)
Jun 26, 2003 2.533 2.801 2.533 2.707 18,012 +0.05(+1.87%)
Jun 25, 2003 2.530 2.764 2.530 2.657 23,813 -0.01(-0.35%)
Jun 24, 2003 2.764 2.764 2.528 2.666 37,246 -0.09(-3.34%)
Jun 23, 2003 2.441 2.764 2.441 2.758 24,729 +0.31(+12.56%)
Jun 20, 2003 2.541 2.638 2.410 2.450 17,707 -0.09(-3.62%)
Jun 19, 2003 2.544 2.672 2.543 2.543 14,654 -0.13(-4.83%)
Jun 18, 2003 2.515 2.672 2.515 2.672 26,561 -0.06(-2.23%)
Jun 17, 2003 2.745 2.745 2.719 2.732 16,791 -0.01(-0.47%)
Jun 16, 2003 2.753 2.753 2.736 2.745 56,480 -0.01(-0.33%)
Jun 13, 2003 2.655 2.762 2.548 2.754 110,214 +0.12(+4.69%)
Jun 12, 2003 2.633 2.651 2.570 2.631 19,234 +0.01(+0.21%)
Jun 11, 2003 2.484 2.625 2.484 2.625 31,140 +0.03(+1.06%)
Jun 10, 2003 2.432 2.598 2.432 2.598 20,760 +0.04(+1.44%)
Jun 09, 2003 2.497 2.561 2.497 2.561 22,897 +0.06(+2.51%)
Jun 06, 2003 2.524 2.524 2.497 2.498 3,663 -0.04(-1.38%)
Jun 05, 2003 2.506 2.533 2.482 2.533 21,065 +0.03(+1.10%)
Jun 04, 2003 2.473 2.506 2.471 2.506 33,888 +0.02(+0.74%)
Jun 03, 2003 2.452 2.487 2.452 2.487 68,998 +0.03(+1.43%)
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.