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

Donegal Group Cl A (NQ: DGICA )

13.97 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 25, 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, 2009 9.253 9.521 8.845 8.857 68,684 -0.36(-3.92%)
Jun 29, 2009 9.602 9.602 8.979 9.218 55,902 -0.95(-9.39%)
Jun 26, 2009 8.560 10.17 8.449 10.17 527,845 +1.58(+18.44%)
Jun 25, 2009 8.839 9.055 8.507 8.589 41,136 -0.21(-2.38%)
Jun 24, 2009 8.868 8.868 8.589 8.799 43,544 +0.01(+0.07%)
Jun 23, 2009 8.834 8.839 8.612 8.793 13,231 +0.00(+0.00%)
Jun 22, 2009 9.096 9.096 8.682 8.793 30,513 -0.16(-1.82%)
Jun 19, 2009 9.026 9.026 8.793 8.956 57,453 +0.07(+0.79%)
Jun 18, 2009 8.851 9.061 8.793 8.886 18,914 +0.03(+0.39%)
Jun 17, 2009 8.828 9.026 8.577 8.851 36,920 +0.05(+0.60%)
Jun 16, 2009 8.769 9.031 8.588 8.799 26,754 +0.08(+0.87%)
Jun 15, 2009 8.979 8.979 8.554 8.723 50,712 -0.46(-5.01%)
Jun 12, 2009 8.863 9.294 8.775 9.183 18,820 +0.22(+2.40%)
Jun 11, 2009 8.793 9.229 8.793 8.967 26,733 +0.21(+2.39%)
Jun 10, 2009 8.886 8.903 8.455 8.758 48,303 -0.08(-0.86%)
Jun 09, 2009 9.177 9.177 8.787 8.834 28,492 -0.31(-3.44%)
Jun 08, 2009 9.096 9.323 9.031 9.148 18,536 -0.10(-1.13%)
Jun 05, 2009 9.294 9.311 8.880 9.253 11,123 +0.02(+0.19%)
Jun 04, 2009 9.096 9.282 9.008 9.235 22,775 +0.17(+1.86%)
Jun 03, 2009 9.014 9.154 8.769 9.066 23,781 +0.00(+0.00%)
Jun 02, 2009 9.031 9.125 8.921 9.066 30,547 +0.01(+0.13%)
Jun 01, 2009 8.711 9.136 8.612 9.055 43,755 +0.25(+2.84%)
May 29, 2009 8.653 8.804 8.478 8.804 48,863 +0.20(+2.37%)
May 28, 2009 8.583 8.839 8.496 8.601 36,592 +0.12(+1.37%)
May 27, 2009 8.746 8.764 8.484 8.484 28,177 -0.35(-3.96%)
May 26, 2009 8.414 8.834 8.280 8.834 45,636 +0.53(+6.38%)
May 22, 2009 8.309 8.589 8.257 8.304 20,025 +0.07(+0.85%)
May 21, 2009 8.210 8.339 8.158 8.234 71,797 -0.12(-1.39%)
May 20, 2009 8.432 8.542 8.292 8.350 27,389 -0.03(-0.42%)
May 19, 2009 8.641 8.641 8.356 8.385 15,710 -0.27(-3.10%)
May 18, 2009 8.385 8.735 8.385 8.653 29,148 +0.36(+4.28%)
May 15, 2009 8.490 8.490 8.164 8.298 61,840 -0.13(-1.52%)
May 14, 2009 8.577 8.909 8.385 8.426 46,726 -0.08(-0.96%)
May 13, 2009 8.595 8.781 8.507 8.507 36,366 -0.22(-2.54%)
May 12, 2009 8.653 8.822 8.548 8.729 16,319 +0.16(+1.90%)
May 11, 2009 8.915 8.915 8.251 8.566 20,152 -0.54(-5.89%)
May 08, 2009 8.420 9.101 8.356 9.101 51,021 +0.80(+9.61%)
May 07, 2009 8.443 8.583 8.176 8.304 38,392 +0.00(+0.00%)
May 06, 2009 8.269 8.339 8.210 8.304 42,780 +0.01(+0.07%)
May 05, 2009 8.606 8.606 8.202 8.298 37,405 -0.36(-4.10%)
May 04, 2009 8.277 8.729 8.228 8.653 22,522 +0.38(+4.65%)
May 01, 2009 8.525 8.554 8.117 8.269 35,588 -0.26(-3.01%)
Apr 30, 2009 8.606 8.735 8.432 8.525 34,080 -0.02(-0.27%)
Apr 29, 2009 8.205 8.548 8.007 8.548 20,161 +0.19(+2.30%)
Apr 28, 2009 8.181 8.496 8.164 8.356 21,135 +0.10(+1.27%)
Apr 27, 2009 8.321 8.636 8.123 8.251 42,524 -0.27(-3.14%)
Apr 24, 2009 8.216 8.769 8.158 8.519 46,129 +0.37(+4.50%)
Apr 23, 2009 8.240 8.240 7.925 8.152 50,521 -0.10(-1.27%)
Apr 22, 2009 8.356 8.560 8.199 8.257 30,111 -0.27(-3.21%)
Apr 21, 2009 8.234 8.542 8.018 8.531 53,008 +0.23(+2.81%)
Apr 20, 2009 8.688 9.078 8.257 8.298 48,459 -0.63(-7.11%)
Apr 17, 2009 9.026 9.026 8.571 8.932 42,912 -0.06(-0.71%)
Apr 16, 2009 9.037 9.084 8.589 8.997 35,277 +0.03(+0.32%)
Apr 15, 2009 8.880 8.967 8.729 8.967 123,612 +0.12(+1.38%)
Apr 14, 2009 8.915 9.125 8.758 8.845 23,630 -0.26(-2.82%)
Apr 13, 2009 8.898 9.142 8.868 9.101 90,794 +0.03(+0.39%)
Apr 09, 2009 9.288 9.299 8.944 9.066 48,699 +0.02(+0.19%)
Apr 08, 2009 8.689 9.049 8.689 9.049 29,199 +0.26(+2.98%)
Apr 07, 2009 8.688 9.072 8.636 8.787 41,821 -0.06(-0.72%)
Apr 06, 2009 9.043 9.049 8.630 8.851 44,516 -0.28(-3.06%)
Apr 03, 2009 9.171 9.264 8.967 9.130 13,568 -0.05(-0.51%)
Apr 02, 2009 9.101 9.177 8.822 9.177 100,947 +0.32(+3.62%)
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.