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

Donegal Group Cl A (NQ: DGICA )

13.44 -0.06 (-0.44%)
Streaming Delayed Price Updated: 9:52 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 30, 2013 8.834 9.005 8.834 8.893 0 +0.05(+0.60%)
Aug 29, 2013 8.966 9.117 8.807 8.840 56,938 -0.12(-1.33%)
Aug 28, 2013 9.071 9.150 8.946 8.959 0 +0.01(+0.15%)
Aug 27, 2013 8.992 9.157 8.886 8.946 37,611 -0.11(-1.17%)
Aug 26, 2013 9.025 9.170 9.005 9.051 0 +0.05(+0.51%)
Aug 23, 2013 9.058 9.104 8.992 9.005 0 -0.06(-0.65%)
Aug 22, 2013 8.979 9.104 8.979 9.065 6,545 +0.08(+0.88%)
Aug 21, 2013 9.065 9.124 8.985 8.985 0 -0.12(-1.30%)
Aug 20, 2013 9.071 9.216 9.032 9.104 11,997 +0.05(+0.58%)
Aug 19, 2013 8.992 9.236 8.992 9.051 30,511 +0.01(+0.07%)
Aug 16, 2013 9.058 9.111 9.045 9.045 0 -0.06(-0.65%)
Aug 15, 2013 9.071 9.131 9.071 9.104 31,361 +0.01(+0.15%)
Aug 14, 2013 9.078 9.124 9.071 9.091 3,913 +0.02(+0.22%)
Aug 13, 2013 9.045 9.137 9.032 9.071 5,625 -0.02(-0.22%)
Aug 12, 2013 8.985 9.131 8.985 9.091 6,101 +0.02(+0.22%)
Aug 09, 2013 9.091 9.096 9.071 9.071 5,388 +0.00(+0.00%)
Aug 08, 2013 9.104 9.137 9.045 9.071 10,643 -0.04(-0.43%)
Aug 07, 2013 9.091 9.190 9.091 9.111 6,358 +0.07(+0.73%)
Aug 06, 2013 9.091 9.104 9.045 9.045 14,495 -0.09(-1.01%)
Aug 05, 2013 9.131 9.368 9.071 9.137 18,022 +0.03(+0.29%)
Aug 02, 2013 9.137 9.322 9.111 9.111 11,823 +0.02(+0.22%)
Aug 01, 2013 9.137 9.137 9.051 9.091 24,041 +0.02(+0.22%)
Jul 31, 2013 9.177 9.282 9.038 9.071 0 -0.05(-0.51%)
Jul 30, 2013 9.216 9.282 9.117 9.117 0 -0.00(-0.02%)
Jul 29, 2013 9.296 9.341 9.119 9.119 0 -0.14(-1.48%)
Jul 26, 2013 9.237 9.433 9.217 9.256 0 -0.03(-0.28%)
Jul 25, 2013 9.263 9.367 9.263 9.282 0 -0.06(-0.63%)
Jul 24, 2013 9.629 9.629 9.322 9.341 0 -0.23(-2.39%)
Jul 23, 2013 9.642 9.642 9.570 9.570 0 -0.07(-0.68%)
Jul 22, 2013 9.642 9.649 9.550 9.635 0 +0.01(+0.14%)
Jul 19, 2013 9.505 9.642 9.505 9.622 0 +0.04(+0.41%)
Jul 18, 2013 9.720 9.720 9.511 9.583 0 +0.20(+2.16%)
Jul 17, 2013 9.407 9.413 9.302 9.381 16,015 -0.01(-0.14%)
Jul 16, 2013 9.348 9.446 9.328 9.394 0 +0.08(+0.84%)
Jul 15, 2013 9.237 9.335 9.237 9.315 0 -0.02(-0.21%)
Jul 12, 2013 9.492 9.492 9.237 9.335 0 -0.18(-1.86%)
Jul 11, 2013 9.570 9.642 9.492 9.511 0 -0.03(-0.27%)
Jul 10, 2013 9.564 9.727 9.452 9.537 0 -0.08(-0.82%)
Jul 09, 2013 9.394 9.740 9.394 9.616 0 +0.24(+2.51%)
Jul 08, 2013 9.479 9.485 9.367 9.381 0 -0.10(-1.10%)
Jul 05, 2013 9.348 9.492 9.289 9.485 0 +0.20(+2.11%)
Jul 03, 2013 9.263 9.387 9.263 9.289 0 -0.03(-0.35%)
Jul 02, 2013 9.211 9.381 9.178 9.322 0 +0.04(+0.42%)
Jul 01, 2013 9.152 9.374 9.152 9.282 0 +0.15(+1.65%)
Jun 28, 2013 9.335 9.459 9.119 9.132 172,900 -0.20(-2.10%)
Jun 27, 2013 9.178 9.492 9.178 9.328 0 +0.21(+2.29%)
Jun 26, 2013 9.184 9.184 9.119 9.119 0 -0.03(-0.36%)
Jun 25, 2013 9.139 9.230 9.086 9.152 0 +0.06(+0.65%)
Jun 24, 2013 9.086 9.113 9.086 9.093 0 -0.04(-0.43%)
Jun 21, 2013 9.139 9.191 9.086 9.132 59,959 +0.05(+0.50%)
Jun 20, 2013 9.126 9.258 9.086 9.086 0 -0.07(-0.71%)
Jun 19, 2013 9.381 9.381 9.152 9.152 0 -0.05(-0.50%)
Jun 18, 2013 9.289 9.508 9.158 9.197 0 -0.10(-1.12%)
Jun 17, 2013 9.413 9.516 9.217 9.302 0 -0.07(-0.70%)
Jun 14, 2013 9.544 9.544 9.354 9.367 0 -0.22(-2.25%)
Jun 13, 2013 9.531 9.635 9.479 9.583 18,967 +0.04(+0.41%)
Jun 12, 2013 9.688 9.688 9.505 9.544 19,048 -0.10(-1.02%)
Jun 11, 2013 9.524 9.675 9.524 9.642 18,453 +0.07(+0.75%)
Jun 10, 2013 9.609 9.609 9.479 9.570 0 -0.04(-0.41%)
Jun 07, 2013 9.747 9.747 9.479 9.609 0 -0.05(-0.54%)
Jun 06, 2013 9.805 9.805 9.537 9.662 25,730 -0.04(-0.40%)
Jun 05, 2013 9.629 9.760 9.629 9.701 0 -0.06(-0.60%)
Jun 04, 2013 9.779 9.825 9.707 9.760 0 +0.02(+0.20%)
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.