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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 7.281 7.330 7.173 7.258 157,567 +0.00(+0.00%)
Oct 28, 2005 7.108 7.275 7.042 7.258 66,657 +0.19(+2.64%)
Oct 27, 2005 7.045 7.150 7.045 7.072 42,820 +0.03(+0.42%)
Oct 26, 2005 7.285 7.380 6.931 7.042 386,663 -0.20(-2.80%)
Oct 25, 2005 7.291 7.396 7.226 7.245 59,291 -0.12(-1.60%)
Oct 24, 2005 7.288 7.370 7.111 7.363 84,544 +0.08(+1.03%)
Oct 21, 2005 7.255 7.324 7.235 7.288 268,905 +0.05(+0.68%)
Oct 20, 2005 7.167 7.239 7.062 7.239 19,868 -0.03(-0.45%)
Oct 19, 2005 7.091 7.288 7.082 7.271 26,050 +0.11(+1.60%)
Oct 18, 2005 7.308 7.308 7.013 7.157 31,062 -0.10(-1.35%)
Oct 17, 2005 7.271 7.288 7.127 7.255 19,595 +0.02(+0.27%)
Oct 14, 2005 7.059 7.235 6.964 7.235 25,931 +0.22(+3.08%)
Oct 13, 2005 6.842 7.026 6.842 7.019 49,000 +0.11(+1.66%)
Oct 12, 2005 6.731 6.937 6.636 6.905 23,770 +0.11(+1.69%)
Oct 11, 2005 6.872 6.937 6.636 6.790 25,975 -0.03(-0.43%)
Oct 10, 2005 6.780 6.869 6.652 6.819 25,823 +0.12(+1.86%)
Oct 07, 2005 6.738 6.780 6.633 6.695 41,286 +0.04(+0.59%)
Oct 06, 2005 6.944 7.023 6.649 6.656 58,091 -0.28(-4.06%)
Oct 05, 2005 7.045 7.114 6.911 6.937 37,256 -0.16(-2.31%)
Oct 04, 2005 7.235 7.288 7.101 7.101 15,240 -0.12(-1.68%)
Oct 03, 2005 7.154 7.232 7.065 7.222 69,707 +0.11(+1.61%)
Sep 30, 2005 7.127 7.134 7.062 7.108 27,958 +0.02(+0.23%)
Sep 29, 2005 6.977 7.222 6.973 7.091 13,060 +0.07(+0.93%)
Sep 28, 2005 7.091 7.095 6.950 7.026 11,251 +0.01(+0.19%)
Sep 27, 2005 7.357 7.357 7.013 7.013 16,680 -0.28(-3.82%)
Sep 26, 2005 7.370 7.406 7.209 7.291 22,272 +0.00(+0.04%)
Sep 23, 2005 7.288 7.288 7.170 7.288 8,701 +0.19(+2.68%)
Sep 22, 2005 7.098 7.160 6.960 7.098 33,041 +0.05(+0.74%)
Sep 21, 2005 7.062 7.095 7.000 7.045 19,105 -0.20(-2.80%)
Sep 20, 2005 7.268 7.383 7.075 7.249 252,384 +0.05(+0.64%)
Sep 19, 2005 7.344 7.366 7.203 7.203 10,203 -0.09(-1.30%)
Sep 16, 2005 7.226 7.347 7.055 7.298 119,523 +0.13(+1.83%)
Sep 15, 2005 7.203 7.203 7.091 7.167 20,900 -0.10(-1.44%)
Sep 14, 2005 7.245 7.337 7.196 7.271 21,294 -0.03(-0.45%)
Sep 13, 2005 7.275 7.406 7.206 7.304 23,332 -0.04(-0.49%)
Sep 12, 2005 7.190 7.350 7.137 7.340 18,885 +0.13(+1.77%)
Sep 09, 2005 7.304 7.327 7.183 7.213 7,986 -0.09(-1.26%)
Sep 08, 2005 7.308 7.353 7.271 7.304 6,690 -0.07(-0.93%)
Sep 07, 2005 7.350 7.432 7.317 7.373 16,181 -0.03(-0.35%)
Sep 06, 2005 7.150 7.399 7.140 7.399 14,290 +0.26(+3.58%)
Sep 02, 2005 6.973 7.144 6.969 7.144 12,206 +0.09(+1.35%)
Sep 01, 2005 7.530 7.550 6.967 7.049 39,819 -0.41(-5.45%)
Aug 31, 2005 7.199 7.530 7.199 7.455 18,196 +0.19(+2.61%)
Aug 30, 2005 7.163 7.265 7.131 7.265 14,155 +0.03(+0.41%)
Aug 29, 2005 7.065 7.262 7.029 7.235 12,969 +0.11(+1.52%)
Aug 26, 2005 7.294 7.294 7.042 7.127 24,633 -0.17(-2.33%)
Aug 25, 2005 7.340 7.340 7.252 7.298 15,215 +0.03(+0.41%)
Aug 24, 2005 7.281 7.416 7.268 7.268 23,071 +0.03(+0.36%)
Aug 23, 2005 7.101 7.327 7.068 7.242 20,591 +0.22(+3.08%)
Aug 22, 2005 6.964 7.026 6.895 7.026 33,105 +0.13(+1.95%)
Aug 19, 2005 7.009 7.082 6.852 6.892 11,064 -0.13(-1.82%)
Aug 18, 2005 6.990 7.144 6.950 7.019 22,666 +0.02(+0.33%)
Aug 17, 2005 7.118 7.118 6.869 6.996 24,843 -0.20(-2.78%)
Aug 16, 2005 7.488 7.592 7.196 7.196 15,046 -0.36(-4.81%)
Aug 15, 2005 7.527 7.586 7.452 7.560 134,887 -0.04(-0.52%)
Aug 12, 2005 7.632 7.858 7.596 7.599 54,152 -0.04(-0.51%)
Aug 11, 2005 7.583 7.763 7.366 7.638 29,524 +0.03(+0.34%)
Aug 10, 2005 7.534 7.763 7.517 7.612 32,450 +0.15(+2.06%)
Aug 09, 2005 7.419 7.586 7.344 7.458 17,553 +0.12(+1.61%)
Aug 08, 2005 7.576 7.579 7.330 7.340 12,170 -0.17(-2.23%)
Aug 05, 2005 7.524 7.674 7.484 7.507 24,221 +0.06(+0.75%)
Aug 04, 2005 7.763 7.763 7.396 7.452 46,486 -0.20(-2.61%)
Aug 03, 2005 7.550 7.763 7.327 7.651 58,425 +0.10(+1.34%)
Aug 02, 2005 7.213 7.566 7.199 7.550 75,811 +0.32(+4.44%)
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.