Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.06 14.06 13.81 13.96 18,871 +0.01(+0.07%)
Oct 30, 2023 13.92 14.01 13.70 13.95 22,501 +0.16(+1.13%)
Oct 27, 2023 14.34 14.34 13.68 13.80 17,624 -0.34(-2.42%)
Oct 26, 2023 14.58 14.58 13.85 14.14 22,533 +0.23(+1.69%)
Oct 25, 2023 13.78 14.03 13.72 13.90 18,849 +0.11(+0.78%)
Oct 24, 2023 13.77 13.93 13.61 13.80 26,778 +0.09(+0.64%)
Oct 23, 2023 13.87 13.93 13.58 13.71 22,935 -0.11(-0.78%)
Oct 20, 2023 13.92 14.02 13.59 13.82 35,986 -0.07(-0.49%)
Oct 19, 2023 14.08 14.13 13.77 13.88 15,735 -0.14(-0.98%)
Oct 18, 2023 14.45 14.45 13.97 14.02 24,126 -0.44(-3.04%)
Oct 17, 2023 14.17 14.56 14.16 14.46 38,185 +0.45(+3.21%)
Oct 16, 2023 13.78 14.15 13.84 14.01 59,926 +0.21(+1.56%)
Oct 13, 2023 13.82 13.94 13.64 13.80 21,583 -0.02(-0.14%)
Oct 12, 2023 13.71 13.85 13.58 13.82 27,192 -0.01(-0.07%)
Oct 11, 2023 14.14 14.14 13.77 13.83 20,493 -0.19(-1.32%)
Oct 10, 2023 14.19 14.19 13.99 14.01 21,212 -0.12(-0.83%)
Oct 09, 2023 14.20 14.30 14.06 14.13 32,108 +0.06(+0.42%)
Oct 06, 2023 14.04 14.19 13.97 14.07 14,240 +0.05(+0.35%)
Oct 05, 2023 13.85 14.07 13.84 14.02 43,610 +0.18(+1.27%)
Oct 04, 2023 13.63 14.03 13.63 13.85 32,728 +0.23(+1.72%)
Oct 03, 2023 13.80 13.85 13.50 13.61 27,048 -0.14(-1.00%)
Oct 02, 2023 13.86 13.86 13.60 13.75 29,063 -0.18(-1.30%)
Sep 29, 2023 14.16 14.16 13.84 13.93 33,886 -0.11(-0.80%)
Sep 28, 2023 14.17 14.17 14.00 14.04 17,727 -0.07(-0.48%)
Sep 27, 2023 14.25 14.25 14.00 14.11 23,719 -0.15(-1.03%)
Sep 26, 2023 14.48 14.50 14.20 14.26 18,303 -0.30(-2.08%)
Sep 25, 2023 14.68 14.66 14.49 14.56 27,386 -0.06(-0.40%)
Sep 22, 2023 14.71 14.77 14.62 14.62 16,104 -0.10(-0.66%)
Sep 21, 2023 14.65 14.74 14.61 14.71 23,807 +0.06(+0.40%)
Sep 20, 2023 14.70 14.77 14.62 14.66 21,690 -0.06(-0.40%)
Sep 19, 2023 14.75 14.90 14.70 14.71 29,252 -0.03(-0.20%)
Sep 18, 2023 14.40 14.84 14.40 14.74 42,187 +0.22(+1.55%)
Sep 15, 2023 14.28 14.55 14.13 14.52 192,516 +0.25(+1.78%)
Sep 14, 2023 14.18 14.27 14.18 14.27 20,544 +0.12(+0.83%)
Sep 13, 2023 14.07 14.18 14.07 14.15 16,177 +0.04(+0.28%)
Sep 12, 2023 13.93 14.19 13.92 14.11 28,767 +0.16(+1.12%)
Sep 11, 2023 14.27 14.27 13.92 13.95 24,437 -0.15(-1.04%)
Sep 08, 2023 14.06 14.23 14.04 14.10 14,838 -0.08(-0.55%)
Sep 07, 2023 14.28 14.30 14.07 14.18 63,490 -0.07(-0.48%)
Sep 06, 2023 14.24 14.30 14.17 14.25 23,563 +0.04(+0.28%)
Sep 05, 2023 14.35 14.37 14.21 14.21 24,289 -0.21(-1.42%)
Sep 01, 2023 14.36 14.46 14.36 14.41 34,990 +0.14(+0.96%)
Aug 31, 2023 14.25 14.36 14.23 14.28 30,383 +0.03(+0.21%)
Aug 30, 2023 14.18 14.28 14.17 14.25 28,233 +0.01(+0.07%)
Aug 29, 2023 14.25 14.28 14.20 14.24 31,434 -0.07(-0.48%)
Aug 28, 2023 14.35 14.44 14.28 14.30 21,343 +0.00(+0.00%)
Aug 25, 2023 14.31 14.38 14.27 14.30 15,051 +0.00(+0.00%)
Aug 24, 2023 14.10 14.35 14.08 14.30 32,029 +0.13(+0.90%)
Aug 23, 2023 13.96 14.26 13.96 14.18 24,282 +0.16(+1.11%)
Aug 22, 2023 14.36 14.38 14.01 14.02 41,705 -0.34(-2.38%)
Aug 21, 2023 14.31 14.50 14.31 14.36 22,856 -0.10(-0.68%)
Aug 18, 2023 14.48 14.72 14.39 14.46 34,329 -0.07(-0.47%)
Aug 17, 2023 14.46 14.67 14.46 14.53 30,685 +0.17(+1.16%)
Aug 16, 2023 14.52 14.66 14.34 14.36 24,228 -0.16(-1.08%)
Aug 15, 2023 14.38 14.84 14.27 14.52 49,189 +0.17(+1.16%)
Aug 14, 2023 14.38 14.58 14.29 14.35 28,899 +0.00(+0.00%)
Aug 11, 2023 14.27 14.57 14.27 14.35 72,719 +0.04(+0.27%)
Aug 10, 2023 14.43 14.44 14.28 14.31 26,519 -0.11(-0.75%)
Aug 09, 2023 14.44 14.57 14.38 14.42 40,973 -0.11(-0.74%)
Aug 08, 2023 14.48 14.62 14.35 14.53 27,040 -0.07(-0.47%)
Aug 07, 2023 14.50 14.70 14.50 14.60 27,949 +0.11(+0.74%)
Aug 04, 2023 14.66 14.66 14.43 14.49 23,831 -0.16(-1.07%)
Aug 03, 2023 14.40 14.69 14.34 14.65 28,481 +0.12(+0.81%)
Aug 02, 2023 14.28 14.69 14.28 14.53 39,324 +0.22(+1.57%)
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.