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

Donegal Group Cl A (NQ: DGICA )

13.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2014 9.584 9.852 9.523 9.778 54,276 +0.19(+2.03%)
Mar 28, 2014 9.617 9.832 9.503 9.584 35,435 -0.05(-0.49%)
Mar 27, 2014 9.892 9.973 9.624 9.631 12,083 -0.21(-2.11%)
Mar 26, 2014 10.03 10.05 9.839 9.839 22,121 -0.11(-1.08%)
Mar 25, 2014 10.06 10.06 9.872 9.946 22,995 -0.05(-0.47%)
Mar 24, 2014 10.03 10.05 9.859 9.993 16,956 -0.01(-0.07%)
Mar 21, 2014 9.906 10.01 9.825 9.999 31,500 +0.09(+0.95%)
Mar 20, 2014 9.825 9.993 9.785 9.906 11,596 +0.03(+0.34%)
Mar 19, 2014 10.05 10.05 9.745 9.872 9,885 -0.19(-1.87%)
Mar 18, 2014 10.12 10.13 9.859 10.06 22,689 +0.09(+0.94%)
Mar 17, 2014 10.01 10.25 9.845 9.966 13,209 +0.04(+0.41%)
Mar 14, 2014 10.01 10.15 9.899 9.926 12,277 -0.07(-0.74%)
Mar 13, 2014 10.18 10.18 9.966 9.999 12,978 -0.23(-2.29%)
Mar 12, 2014 9.892 10.23 9.892 10.23 26,933 +0.27(+2.76%)
Mar 11, 2014 9.993 10.06 9.825 9.959 22,303 -0.07(-0.67%)
Mar 10, 2014 9.617 10.03 9.590 10.03 50,325 +0.44(+4.62%)
Mar 07, 2014 9.678 9.678 9.456 9.584 58,389 -0.02(-0.21%)
Mar 06, 2014 9.537 9.657 9.362 9.604 22,650 +0.05(+0.49%)
Mar 05, 2014 9.537 9.557 9.423 9.557 19,115 -0.02(-0.21%)
Mar 04, 2014 9.564 9.725 9.490 9.577 44,835 +0.13(+1.42%)
Mar 03, 2014 9.369 9.657 9.309 9.443 37,151 -0.02(-0.21%)
Feb 28, 2014 9.725 9.725 9.389 9.463 41,821 -0.22(-2.29%)
Feb 27, 2014 9.704 9.718 9.397 9.684 22,518 +0.11(+1.19%)
Feb 26, 2014 9.537 9.725 9.537 9.570 19,718 +0.03(+0.28%)
Feb 25, 2014 9.664 9.664 9.496 9.543 19,103 -0.15(-1.59%)
Feb 24, 2014 9.664 9.758 9.664 9.698 30,306 -0.05(-0.55%)
Feb 21, 2014 9.510 9.880 9.510 9.751 42,561 +0.27(+2.90%)
Feb 20, 2014 9.604 10.12 9.322 9.476 44,847 -0.07(-0.77%)
Feb 19, 2014 10.05 10.11 9.537 9.550 40,569 -0.48(-4.81%)
Feb 18, 2014 9.979 10.17 9.966 10.03 36,231 -0.02(-0.20%)
Feb 14, 2014 10.07 10.05 10.05 10.05 27,137 +0.14(+1.42%)
Feb 13, 2014 9.872 10.03 9.872 9.912 28,418 +0.02(+0.20%)
Feb 12, 2014 9.852 10.03 9.758 9.892 24,027 +0.06(+0.61%)
Feb 11, 2014 9.530 9.852 9.530 9.832 23,063 +0.27(+2.81%)
Feb 10, 2014 9.584 9.684 9.409 9.564 27,589 +0.00(+0.00%)
Feb 07, 2014 9.510 9.651 9.362 9.564 32,341 +0.05(+0.49%)
Feb 06, 2014 9.691 9.725 9.443 9.517 29,544 -0.15(-1.53%)
Feb 05, 2014 9.725 9.792 9.657 9.664 36,541 -0.11(-1.17%)
Feb 04, 2014 9.805 9.845 9.731 9.778 27,188 +0.05(+0.55%)
Feb 03, 2014 9.832 9.885 9.664 9.725 40,138 -0.07(-0.75%)
Jan 31, 2014 9.825 10.07 9.657 9.798 42,929 -0.08(-0.81%)
Jan 30, 2014 9.986 10.23 9.865 9.879 104,284 -0.18(-1.75%)
Jan 29, 2014 9.835 10.13 9.742 10.05 84,827 +0.14(+1.41%)
Jan 28, 2014 9.822 10.01 9.742 9.915 90,769 +0.13(+1.36%)
Jan 27, 2014 9.609 10.10 9.204 9.782 80,288 -0.07(-0.74%)
Jan 24, 2014 9.968 9.988 9.749 9.855 37,177 -0.13(-1.33%)
Jan 23, 2014 10.07 10.07 9.975 9.988 17,126 -0.12(-1.18%)
Jan 22, 2014 10.19 10.19 10.05 10.11 16,482 -0.12(-1.17%)
Jan 21, 2014 10.29 10.29 10.11 10.23 10,096 -0.06(-0.58%)
Jan 17, 2014 10.32 10.29 10.29 10.29 19,548 -0.04(-0.39%)
Jan 16, 2014 10.36 10.38 10.18 10.33 28,828 +0.13(+1.30%)
Jan 15, 2014 10.07 10.31 10.04 10.19 45,496 +0.13(+1.26%)
Jan 14, 2014 10.11 10.15 10.01 10.07 20,269 +0.03(+0.33%)
Jan 13, 2014 10.09 10.22 10.01 10.03 17,885 -0.05(-0.53%)
Jan 10, 2014 10.24 10.30 10.08 10.09 14,172 -0.12(-1.17%)
Jan 09, 2014 10.34 10.34 10.14 10.21 23,894 -0.05(-0.45%)
Jan 08, 2014 10.35 10.37 10.23 10.25 15,010 -0.08(-0.77%)
Jan 07, 2014 10.43 10.44 10.27 10.33 22,568 +0.09(+0.91%)
Jan 06, 2014 10.45 10.47 10.23 10.24 16,378 -0.20(-1.91%)
Jan 03, 2014 10.41 10.61 10.35 10.44 25,248 +0.06(+0.58%)
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.