Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.20 +0.16 (+1.17%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.779 3.779 3.560 3.687 63,502 -0.02(-0.45%)
Jun 29, 2004 3.690 3.847 3.690 3.703 35,109 -0.15(-3.83%)
Jun 28, 2004 3.749 3.869 3.689 3.851 32,362 +0.80(+26.28%)
Jun 25, 2004 3.736 3.900 3.049 3.049 171,274 -0.87(-22.21%)
Jun 24, 2004 3.913 4.037 3.867 3.920 34,499 +0.04(+0.92%)
Jun 23, 2004 3.998 4.017 3.864 3.884 45,489 -0.11(-2.77%)
Jun 22, 2004 3.762 3.994 3.740 3.994 114,793 +0.21(+5.45%)
Jun 21, 2004 3.867 3.897 3.788 3.788 115,709 -0.08(-2.10%)
Jun 18, 2004 3.800 3.869 3.755 3.869 152,956 +0.08(+2.24%)
Jun 17, 2004 3.895 3.895 3.784 3.784 38,773 -0.04(-1.06%)
Jun 16, 2004 3.893 3.915 3.777 3.825 33,277 -0.07(-1.84%)
Jun 15, 2004 3.876 3.897 3.860 3.897 29,614 +0.02(+0.52%)
Jun 14, 2004 3.828 3.878 3.766 3.876 54,038 +0.10(+2.63%)
Jun 10, 2004 3.727 3.777 3.709 3.777 24,729 -0.01(-0.24%)
Jun 09, 2004 3.841 3.841 3.786 3.786 7,937 -0.05(-1.40%)
Jun 08, 2004 3.722 3.860 3.722 3.840 21,676 -0.01(-0.38%)
Jun 07, 2004 3.795 3.856 3.742 3.854 26,561 +0.01(+0.19%)
Jun 04, 2004 3.731 3.860 3.731 3.847 27,782 +0.03(+0.87%)
Jun 03, 2004 3.818 3.832 3.698 3.814 7,632 +0.05(+1.22%)
Jun 02, 2004 3.893 3.893 3.768 3.768 14,349 -0.06(-1.45%)
Jun 01, 2004 3.785 3.886 3.760 3.823 21,065 +0.01(+0.29%)
May 28, 2004 3.790 3.867 3.738 3.812 57,702 +0.06(+1.72%)
May 27, 2004 3.864 3.864 3.748 3.748 65,029 -0.11(-2.96%)
May 26, 2004 3.779 3.867 3.733 3.862 43,047 +0.03(+0.77%)
May 25, 2004 3.869 3.869 3.685 3.832 49,153 -0.04(-0.91%)
May 24, 2004 3.641 3.878 3.641 3.867 24,118 +0.18(+5.00%)
May 21, 2004 3.630 3.685 3.630 3.683 7,021 +0.13(+3.57%)
May 20, 2004 3.519 3.561 3.515 3.556 4,884 +0.04(+1.05%)
May 19, 2004 3.512 3.639 3.512 3.519 39,383 -0.11(-3.10%)
May 18, 2004 3.639 3.646 3.631 3.631 1,831 +0.07(+1.91%)
May 17, 2004 3.492 3.635 3.432 3.563 25,034 +0.07(+2.06%)
May 14, 2004 3.559 3.559 3.491 3.491 20,455 -0.04(-1.04%)
May 13, 2004 3.674 3.681 3.501 3.528 19,234 -0.06(-1.79%)
May 12, 2004 3.847 3.847 3.526 3.593 53,122 -0.01(-0.26%)
May 11, 2004 3.869 3.869 3.591 3.602 37,857 -0.11(-3.07%)
May 10, 2004 3.728 3.777 3.690 3.716 22,287 -0.04(-1.13%)
May 07, 2004 3.739 3.794 3.639 3.759 26,255 -0.07(-1.92%)
May 06, 2004 3.714 3.840 3.687 3.832 10,074 +0.05(+1.22%)
May 05, 2004 3.783 3.840 3.716 3.786 12,517 +0.01(+0.24%)
May 04, 2004 3.854 3.854 3.768 3.777 18,623 -0.09(-2.38%)
May 03, 2004 3.998 3.998 3.777 3.869 14,654 +0.05(+1.20%)
Apr 30, 2004 3.853 3.858 3.755 3.823 51,901 -0.02(-0.62%)
Apr 29, 2004 3.976 3.976 3.847 3.847 27,171 -0.02(-0.57%)
Apr 28, 2004 3.849 3.994 3.849 3.869 55,259 -0.18(-4.46%)
Apr 27, 2004 4.020 4.057 3.963 4.050 49,764 +0.18(+4.62%)
Apr 26, 2004 4.053 4.090 3.841 3.871 58,923 -0.17(-4.28%)
Apr 23, 2004 4.052 4.053 3.924 4.044 43,658 +0.00(+0.00%)
Apr 22, 2004 4.048 4.053 4.007 4.044 127,921 -0.04(-0.99%)
Apr 21, 2004 4.039 4.134 4.037 4.085 16,791 -0.01(-0.14%)
Apr 20, 2004 3.851 4.182 3.851 4.090 34,193 +0.03(+0.82%)
Apr 19, 2004 3.926 4.072 3.926 4.057 13,433 -0.04(-0.99%)
Apr 16, 2004 4.151 4.151 3.954 4.098 57,702 +0.05(+1.32%)
Apr 15, 2004 4.107 4.153 4.044 4.044 15,570 -0.11(-2.70%)
Apr 14, 2004 4.142 4.223 4.088 4.157 41,826 +0.03(+0.67%)
Apr 13, 2004 4.064 4.180 4.064 4.129 27,171 +0.02(+0.45%)
Apr 12, 2004 4.009 4.204 4.009 4.110 71,440 +0.06(+1.50%)
Apr 08, 2004 3.939 4.072 3.869 4.050 161,810 +0.13(+3.29%)
Apr 07, 2004 3.869 3.998 3.869 3.921 56,175 -0.04(-0.93%)
Apr 06, 2004 3.788 3.978 3.788 3.958 89,758 +0.10(+2.48%)
Apr 05, 2004 3.771 3.865 3.770 3.862 42,131 +0.13(+3.61%)
Apr 02, 2004 3.687 3.764 3.678 3.727 27,171 +0.01(+0.25%)
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.