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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2009 9.129 9.169 9.031 9.054 40,831 -0.14(-1.56%)
Jul 30, 2009 9.198 9.399 8.727 9.198 44,047 +0.07(+0.76%)
Jul 29, 2009 8.853 9.342 8.853 9.129 15,855 -0.05(-0.50%)
Jul 28, 2009 9.158 9.187 9.031 9.175 23,606 +0.03(+0.38%)
Jul 27, 2009 9.198 9.221 9.072 9.141 12,070 -0.02(-0.25%)
Jul 24, 2009 9.302 9.313 8.790 9.164 130,413 -0.25(-2.63%)
Jul 23, 2009 9.261 9.543 9.158 9.411 34,407 +0.11(+1.24%)
Jul 22, 2009 8.916 9.543 8.882 9.296 51,760 +0.34(+3.85%)
Jul 21, 2009 9.118 9.126 8.876 8.951 10,156 -0.13(-1.46%)
Jul 20, 2009 9.284 9.284 8.824 9.083 42,054 -0.12(-1.31%)
Jul 17, 2009 9.376 9.376 9.100 9.204 26,456 -0.15(-1.60%)
Jul 16, 2009 9.198 9.370 8.968 9.353 29,865 +0.08(+0.87%)
Jul 15, 2009 9.158 9.365 9.083 9.273 48,913 +0.26(+2.87%)
Jul 14, 2009 9.066 9.118 8.824 9.014 18,172 -0.09(-0.95%)
Jul 13, 2009 8.997 9.106 8.606 9.100 30,114 +0.34(+3.87%)
Jul 10, 2009 8.646 8.916 8.646 8.761 7,340 +0.05(+0.59%)
Jul 09, 2009 8.888 9.112 8.635 8.709 26,842 -0.14(-1.62%)
Jul 08, 2009 8.934 9.112 8.732 8.853 37,651 -0.01(-0.13%)
Jul 07, 2009 8.761 9.100 8.692 8.865 28,999 +0.15(+1.72%)
Jul 06, 2009 8.698 8.859 8.652 8.715 14,771 +0.01(+0.07%)
Jul 02, 2009 8.928 9.198 8.577 8.709 41,374 -0.36(-3.93%)
Jul 01, 2009 8.842 9.129 8.698 9.066 30,157 +0.32(+3.68%)
Jun 30, 2009 9.135 9.399 8.732 8.744 69,571 -0.36(-3.92%)
Jun 29, 2009 9.480 9.480 8.865 9.100 56,624 -0.94(-9.39%)
Jun 26, 2009 8.451 10.04 8.341 10.04 534,661 +1.56(+18.44%)
Jun 25, 2009 8.727 8.939 8.399 8.479 41,668 -0.21(-2.38%)
Jun 24, 2009 8.755 8.755 8.479 8.686 44,106 +0.01(+0.07%)
Jun 23, 2009 8.721 8.727 8.502 8.681 13,402 +0.00(+0.00%)
Jun 22, 2009 8.980 8.980 8.571 8.681 30,907 -0.16(-1.82%)
Jun 19, 2009 8.911 8.911 8.681 8.842 58,195 +0.07(+0.79%)
Jun 18, 2009 8.738 8.945 8.681 8.773 19,158 +0.03(+0.39%)
Jun 17, 2009 8.715 8.911 8.468 8.738 37,397 +0.05(+0.60%)
Jun 16, 2009 8.658 8.916 8.478 8.686 27,099 +0.07(+0.87%)
Jun 15, 2009 8.865 8.865 8.445 8.612 51,367 -0.45(-5.01%)
Jun 12, 2009 8.750 9.175 8.663 9.066 19,063 +0.21(+2.40%)
Jun 11, 2009 8.681 9.112 8.681 8.853 27,078 +0.21(+2.39%)
Jun 10, 2009 8.773 8.790 8.347 8.646 48,926 -0.07(-0.86%)
Jun 09, 2009 9.060 9.060 8.675 8.721 28,860 -0.31(-3.44%)
Jun 08, 2009 8.980 9.204 8.916 9.031 18,776 -0.10(-1.13%)
Jun 05, 2009 9.175 9.192 8.767 9.135 11,266 +0.02(+0.19%)
Jun 04, 2009 8.980 9.164 8.893 9.118 23,069 +0.17(+1.86%)
Jun 03, 2009 8.899 9.037 8.658 8.951 24,088 +0.00(+0.00%)
Jun 02, 2009 8.916 9.008 8.807 8.951 30,942 +0.01(+0.13%)
Jun 01, 2009 8.600 9.020 8.502 8.939 44,320 +0.25(+2.84%)
May 29, 2009 8.543 8.692 8.370 8.692 49,494 +0.20(+2.37%)
May 28, 2009 8.474 8.727 8.387 8.491 37,065 +0.11(+1.37%)
May 27, 2009 8.635 8.652 8.376 8.376 28,541 -0.34(-3.96%)
May 26, 2009 8.307 8.721 8.175 8.721 46,225 +0.52(+6.38%)
May 22, 2009 8.204 8.479 8.152 8.198 20,284 +0.07(+0.85%)
May 21, 2009 8.106 8.232 8.054 8.129 72,725 -0.11(-1.39%)
May 20, 2009 8.324 8.433 8.186 8.244 27,743 -0.03(-0.42%)
May 19, 2009 8.531 8.531 8.249 8.278 15,912 -0.26(-3.10%)
May 18, 2009 8.278 8.623 8.278 8.543 29,524 +0.35(+4.28%)
May 15, 2009 8.382 8.382 8.060 8.192 62,639 -0.13(-1.52%)
May 14, 2009 8.468 8.796 8.278 8.318 47,330 -0.08(-0.96%)
May 13, 2009 8.485 8.669 8.399 8.399 36,835 -0.22(-2.53%)
May 12, 2009 8.543 8.709 8.439 8.617 16,530 +0.16(+1.90%)
May 11, 2009 8.801 8.801 8.146 8.456 20,413 -0.53(-5.89%)
May 08, 2009 8.313 8.985 8.249 8.985 51,680 +0.79(+9.61%)
May 07, 2009 8.336 8.474 8.071 8.198 38,888 +0.00(+0.00%)
May 06, 2009 8.163 8.232 8.106 8.198 43,332 +0.01(+0.07%)
May 05, 2009 8.497 8.497 8.097 8.192 37,888 -0.35(-4.11%)
May 04, 2009 8.172 8.617 8.123 8.543 22,813 +0.38(+4.65%)
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.