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

Donegal Group Cl A (NQ: DGICA )

13.62 -0.18 (-1.30%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 24, 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 (%)
Jun 30, 2005 6.584 6.584 6.472 6.538 20,463 -0.05(-0.70%)
Jun 29, 2005 6.551 6.656 6.525 6.584 16,509 +0.05(+0.75%)
Jun 28, 2005 6.289 6.535 6.096 6.535 41,327 +0.32(+5.11%)
Jun 27, 2005 6.345 6.374 6.217 6.217 23,346 -0.26(-4.00%)
Jun 24, 2005 6.233 6.476 5.978 6.476 233,556 +0.18(+2.86%)
Jun 23, 2005 6.328 6.404 6.295 6.295 13,363 -0.09(-1.44%)
Jun 22, 2005 6.407 6.407 6.354 6.387 9,406 +0.03(+0.41%)
Jun 21, 2005 6.371 6.387 6.302 6.361 20,504 +0.02(+0.31%)
Jun 20, 2005 6.354 6.387 6.272 6.341 32,134 +0.01(+0.16%)
Jun 17, 2005 6.423 6.423 6.331 6.331 77,950 -0.06(-0.92%)
Jun 16, 2005 6.295 6.390 6.295 6.390 10,942 +0.03(+0.41%)
Jun 15, 2005 6.384 6.387 6.292 6.364 27,227 +0.03(+0.52%)
Jun 14, 2005 6.354 6.358 6.312 6.331 9,866 -0.02(-0.36%)
Jun 13, 2005 6.223 6.361 6.223 6.354 23,509 +0.06(+0.94%)
Jun 10, 2005 6.318 6.354 6.253 6.295 28,949 -0.03(-0.41%)
Jun 09, 2005 6.204 6.322 6.204 6.322 5,751 +0.13(+2.17%)
Jun 08, 2005 6.132 6.246 6.102 6.187 12,699 -0.05(-0.79%)
Jun 07, 2005 6.076 6.305 6.060 6.236 27,097 +0.15(+2.53%)
Jun 06, 2005 6.115 6.194 6.076 6.082 73,405 -0.00(-0.05%)
Jun 03, 2005 6.060 6.171 5.929 6.086 16,163 +0.06(+1.03%)
Jun 02, 2005 5.915 6.033 5.915 6.024 61,118 -0.03(-0.54%)
Jun 01, 2005 5.968 6.060 5.929 6.056 42,720 +0.01(+0.16%)
May 31, 2005 6.168 6.168 5.971 6.046 51,054 -0.01(-0.22%)
May 27, 2005 6.164 6.164 6.046 6.060 119,878 -0.01(-0.11%)
May 26, 2005 5.853 6.066 5.824 6.066 12,209 +0.16(+2.66%)
May 25, 2005 5.886 5.912 5.886 5.909 9,319 -0.03(-0.44%)
May 24, 2005 5.968 5.968 5.896 5.935 23,355 +0.02(+0.33%)
May 23, 2005 5.798 5.951 5.798 5.915 20,601 +0.01(+0.22%)
May 20, 2005 5.958 5.958 5.896 5.902 9,165 +0.06(+1.07%)
May 19, 2005 6.040 6.122 5.834 5.840 63,245 -0.14(-2.41%)
May 18, 2005 5.847 6.076 5.784 5.984 25,874 +0.19(+3.22%)
May 17, 2005 5.961 5.961 5.798 5.798 148,008 -0.07(-1.17%)
May 16, 2005 5.938 6.017 5.840 5.866 48,897 -0.08(-1.32%)
May 13, 2005 5.978 6.063 5.945 5.945 19,112 -0.07(-1.20%)
May 12, 2005 6.040 6.122 6.017 6.017 19,437 +0.02(+0.38%)
May 11, 2005 6.060 6.086 5.994 5.994 22,474 -0.10(-1.72%)
May 10, 2005 6.033 6.099 6.004 6.099 11,036 -0.02(-0.32%)
May 09, 2005 6.158 6.158 6.030 6.119 13,502 +0.04(+0.70%)
May 06, 2005 6.158 6.158 6.073 6.076 10,773 -0.03(-0.54%)
May 05, 2005 6.200 6.200 6.073 6.109 14,940 -0.05(-0.74%)
May 04, 2005 6.073 6.155 5.981 6.155 30,829 +0.10(+1.68%)
May 03, 2005 6.010 6.069 5.991 6.053 27,889 -0.08(-1.23%)
May 02, 2005 6.105 6.128 6.046 6.128 19,220 +0.02(+0.38%)
Apr 29, 2005 6.001 6.105 5.978 6.105 30,053 +0.05(+0.76%)
Apr 28, 2005 6.063 6.082 6.017 6.060 18,054 -0.05(-0.86%)
Apr 27, 2005 5.984 6.112 5.984 6.112 12,270 +0.02(+0.27%)
Apr 26, 2005 6.040 6.109 6.014 6.096 38,518 +0.02(+0.32%)
Apr 25, 2005 6.007 6.112 6.007 6.076 29,366 +0.02(+0.27%)
Apr 22, 2005 5.765 6.060 5.706 6.060 137,298 +0.21(+3.64%)
Apr 21, 2005 5.680 5.889 5.673 5.847 43,636 +0.17(+2.94%)
Apr 20, 2005 5.529 5.712 5.493 5.680 59,941 +0.14(+2.48%)
Apr 19, 2005 5.634 5.634 5.542 5.542 45,268 -0.01(-0.18%)
Apr 18, 2005 5.647 5.699 5.467 5.552 56,868 -0.03(-0.59%)
Apr 15, 2005 5.630 5.725 5.535 5.585 24,260 -0.06(-0.99%)
Apr 14, 2005 5.814 5.814 5.640 5.640 33,893 -0.12(-2.16%)
Apr 13, 2005 5.883 5.883 5.755 5.765 149,938 -0.08(-1.29%)
Apr 12, 2005 5.781 5.876 5.686 5.840 45,951 +0.05(+0.79%)
Apr 11, 2005 5.889 5.889 5.794 5.794 14,272 -0.05(-0.84%)
Apr 08, 2005 5.961 5.961 5.843 5.843 38,541 -0.09(-1.44%)
Apr 07, 2005 5.942 5.978 5.912 5.929 12,250 -0.02(-0.28%)
Apr 06, 2005 5.945 5.961 5.922 5.945 17,796 +0.01(+0.22%)
Apr 05, 2005 5.893 5.932 5.837 5.932 31,092 +0.11(+1.91%)
Apr 04, 2005 5.893 5.893 5.772 5.820 75,053 -0.08(-1.28%)
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.