Skip to main content

Donegal Group Cl A (NQ: DGICA )

15.25 -0.08 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.82 13.82 13.50 13.59 34,733 -0.11(-0.80%)
Sep 28, 2023 13.82 13.82 13.66 13.70 18,170 -0.07(-0.48%)
Sep 27, 2023 13.90 13.90 13.66 13.77 24,312 -0.14(-1.03%)
Sep 26, 2023 14.13 14.15 13.85 13.91 18,760 -0.30(-2.08%)
Sep 25, 2023 14.32 14.30 14.14 14.20 28,071 -0.06(-0.40%)
Sep 22, 2023 14.36 14.41 14.26 14.26 16,506 -0.10(-0.66%)
Sep 21, 2023 14.29 14.38 14.25 14.36 24,402 +0.06(+0.40%)
Sep 20, 2023 14.34 14.41 14.26 14.30 22,232 -0.06(-0.40%)
Sep 19, 2023 14.39 14.54 14.34 14.36 29,983 -0.03(-0.20%)
Sep 18, 2023 14.05 14.48 14.05 14.38 43,242 +0.22(+1.55%)
Sep 15, 2023 13.93 14.19 13.78 14.17 197,327 +0.25(+1.78%)
Sep 14, 2023 13.83 13.92 13.83 13.92 21,058 +0.11(+0.83%)
Sep 13, 2023 13.73 13.83 13.73 13.80 16,582 +0.04(+0.28%)
Sep 12, 2023 13.59 13.84 13.58 13.77 29,486 +0.15(+1.12%)
Sep 11, 2023 13.92 13.92 13.58 13.61 25,047 -0.14(-1.04%)
Sep 08, 2023 13.72 13.88 13.70 13.76 15,208 -0.08(-0.55%)
Sep 07, 2023 13.93 13.95 13.73 13.83 65,076 -0.07(-0.48%)
Sep 06, 2023 13.89 13.96 13.82 13.90 24,151 +0.04(+0.27%)
Sep 05, 2023 14.00 14.02 13.86 13.86 24,896 -0.20(-1.42%)
Sep 01, 2023 14.01 14.11 14.01 14.06 35,865 +0.13(+0.96%)
Aug 31, 2023 13.90 14.01 13.88 13.93 31,142 +0.03(+0.21%)
Aug 30, 2023 13.83 13.94 13.82 13.90 28,938 +0.01(+0.07%)
Aug 29, 2023 13.90 13.94 13.85 13.89 32,220 -0.07(-0.48%)
Aug 28, 2023 14.00 14.09 13.93 13.96 21,876 +0.00(+0.00%)
Aug 25, 2023 13.97 14.03 13.92 13.96 15,428 +0.00(+0.00%)
Aug 24, 2023 13.76 14.00 13.74 13.96 32,829 +0.12(+0.90%)
Aug 23, 2023 13.62 13.91 13.62 13.83 24,889 +0.15(+1.11%)
Aug 22, 2023 14.01 14.03 13.67 13.68 42,748 -0.33(-2.38%)
Aug 21, 2023 13.97 14.15 13.97 14.01 23,428 -0.10(-0.68%)
Aug 18, 2023 14.13 14.37 14.04 14.11 35,187 -0.07(-0.47%)
Aug 17, 2023 14.11 14.31 14.11 14.18 31,452 +0.16(+1.16%)
Aug 16, 2023 14.17 14.30 13.99 14.01 24,833 -0.15(-1.08%)
Aug 15, 2023 14.03 14.48 13.92 14.17 50,418 +0.16(+1.16%)
Aug 14, 2023 14.03 14.22 13.95 14.00 29,621 +0.00(+0.00%)
Aug 11, 2023 13.92 14.21 13.92 14.00 74,536 +0.04(+0.27%)
Aug 10, 2023 14.08 14.09 13.93 13.97 27,182 -0.10(-0.75%)
Aug 09, 2023 14.09 14.21 14.03 14.07 41,997 -0.10(-0.74%)
Aug 08, 2023 14.13 14.26 14.00 14.18 27,716 -0.07(-0.47%)
Aug 07, 2023 14.15 14.34 14.15 14.24 28,648 +0.10(+0.74%)
Aug 04, 2023 14.30 14.30 14.08 14.14 24,426 -0.15(-1.07%)
Aug 03, 2023 14.05 14.33 13.99 14.29 29,193 +0.11(+0.81%)
Aug 02, 2023 13.93 14.33 13.93 14.18 40,307 +0.22(+1.57%)
Aug 01, 2023 13.81 14.01 13.69 13.96 32,458 +0.07(+0.48%)
Jul 31, 2023 14.09 14.20 13.79 13.89 18,904 -0.14(-1.02%)
Jul 28, 2023 14.26 14.31 13.83 14.03 23,996 -0.16(-1.13%)
Jul 27, 2023 14.04 14.22 13.98 14.19 32,741 +0.04(+0.27%)
Jul 26, 2023 13.99 14.15 13.77 14.15 23,798 +0.06(+0.40%)
Jul 25, 2023 14.07 14.18 13.92 14.10 21,649 +0.03(+0.20%)
Jul 24, 2023 13.68 14.14 13.68 14.07 18,115 +0.38(+2.75%)
Jul 21, 2023 13.99 13.99 13.66 13.69 40,566 -0.13(-0.95%)
Jul 20, 2023 13.73 13.94 13.62 13.82 18,473 +0.12(+0.89%)
Jul 19, 2023 13.59 13.74 13.34 13.70 30,996 +0.14(+1.04%)
Jul 18, 2023 13.53 13.64 13.41 13.56 15,032 +0.04(+0.28%)
Jul 17, 2023 13.32 13.75 13.32 13.52 27,686 +0.13(+0.99%)
Jul 14, 2023 13.42 13.46 13.22 13.39 38,497 -0.09(-0.70%)
Jul 13, 2023 13.48 13.65 13.33 13.49 25,809 -0.05(-0.35%)
Jul 12, 2023 13.51 13.69 13.47 13.53 19,288 +0.09(+0.70%)
Jul 11, 2023 13.49 13.68 13.40 13.44 24,813 -0.09(-0.70%)
Jul 10, 2023 13.57 13.77 13.50 13.53 25,669 -0.09(-0.69%)
Jul 07, 2023 13.52 13.75 13.52 13.63 60,984 +0.08(+0.56%)
Jul 06, 2023 13.52 13.72 13.49 13.55 17,333 -0.08(-0.62%)
Jul 05, 2023 13.66 13.74 13.55 13.64 28,162 -0.04(-0.28%)
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.