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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 7.350 7.577 7.334 7.515 61,833 +0.13(+1.75%)
Dec 29, 2005 7.437 7.437 7.386 7.386 90,948 -0.02(-0.26%)
Dec 28, 2005 7.447 7.509 7.405 7.405 24,584 +0.03(+0.39%)
Dec 27, 2005 7.505 7.505 7.350 7.376 19,250 -0.06(-0.83%)
Dec 23, 2005 7.360 7.437 7.360 7.437 51,224 +0.00(+0.04%)
Dec 22, 2005 7.470 7.470 7.334 7.434 28,497 +0.02(+0.22%)
Dec 21, 2005 7.496 7.496 7.334 7.418 18,352 -0.02(-0.30%)
Dec 20, 2005 7.599 7.599 7.437 7.441 135,996 -0.14(-1.83%)
Dec 19, 2005 7.567 7.648 7.499 7.580 41,346 -0.02(-0.26%)
Dec 16, 2005 7.606 7.674 7.489 7.599 139,879 +0.01(+0.17%)
Dec 15, 2005 7.580 7.619 7.470 7.586 72,488 -0.07(-0.93%)
Dec 14, 2005 7.657 7.774 7.625 7.657 27,964 +0.03(+0.42%)
Dec 13, 2005 7.793 7.793 7.577 7.625 77,690 -0.16(-2.08%)
Dec 12, 2005 7.868 7.929 7.767 7.787 40,704 -0.09(-1.15%)
Dec 09, 2005 7.651 7.955 7.648 7.877 17,040 +0.05(+0.58%)
Dec 08, 2005 7.903 7.903 7.729 7.832 48,543 -0.12(-1.46%)
Dec 07, 2005 8.010 8.010 7.826 7.948 82,422 -0.01(-0.08%)
Dec 06, 2005 7.758 7.958 7.725 7.955 43,740 +0.27(+3.45%)
Dec 05, 2005 8.016 8.016 7.528 7.690 136,796 -0.26(-3.29%)
Dec 02, 2005 8.003 8.020 7.913 7.952 44,584 +0.01(+0.16%)
Dec 01, 2005 7.910 8.062 7.522 7.939 82,053 +0.10(+1.32%)
Nov 30, 2005 7.754 7.864 7.631 7.835 97,627 +0.12(+1.59%)
Nov 29, 2005 7.599 7.761 7.599 7.712 50,570 +0.16(+2.19%)
Nov 28, 2005 7.538 7.619 7.534 7.547 68,005 -0.05(-0.60%)
Nov 25, 2005 7.599 7.622 7.583 7.593 39,122 +0.02(+0.21%)
Nov 23, 2005 7.454 7.583 7.434 7.577 33,477 +0.10(+1.30%)
Nov 22, 2005 7.580 7.580 7.444 7.480 32,048 -0.06(-0.86%)
Nov 21, 2005 7.583 7.583 7.499 7.544 34,502 -0.05(-0.60%)
Nov 18, 2005 7.712 7.712 7.538 7.589 75,359 -0.01(-0.13%)
Nov 17, 2005 7.599 7.599 7.554 7.599 25,675 +0.00(+0.04%)
Nov 16, 2005 7.499 7.596 7.437 7.596 68,536 +0.13(+1.78%)
Nov 15, 2005 7.437 7.470 7.337 7.463 65,189 +0.04(+0.48%)
Nov 14, 2005 7.408 7.437 7.383 7.428 94,190 -0.00(-0.04%)
Nov 11, 2005 7.292 7.431 7.247 7.431 47,423 +0.13(+1.82%)
Nov 10, 2005 7.195 7.337 7.095 7.298 137,480 +0.15(+2.08%)
Nov 09, 2005 7.108 7.185 7.020 7.150 121,192 +0.06(+0.82%)
Nov 08, 2005 7.205 7.221 7.085 7.091 20,811 -0.18(-2.45%)
Nov 07, 2005 7.276 7.276 7.137 7.269 117,641 -0.00(-0.04%)
Nov 04, 2005 7.214 7.273 7.114 7.273 120,828 +0.12(+1.72%)
Nov 03, 2005 7.166 7.195 6.907 7.150 118,566 +0.02(+0.27%)
Nov 02, 2005 7.195 7.205 7.082 7.130 53,634 -0.02(-0.27%)
Nov 01, 2005 7.114 7.231 7.101 7.150 90,681 -0.02(-0.23%)
Oct 31, 2005 7.188 7.237 7.082 7.166 159,602 +0.00(+0.00%)
Oct 28, 2005 7.017 7.182 6.952 7.166 67,518 +0.18(+2.64%)
Oct 27, 2005 6.956 7.059 6.956 6.982 43,373 +0.03(+0.42%)
Oct 26, 2005 7.192 7.285 6.842 6.952 391,656 -0.20(-2.80%)
Oct 25, 2005 7.198 7.302 7.134 7.153 60,056 -0.12(-1.60%)
Oct 24, 2005 7.195 7.276 7.020 7.269 85,636 +0.07(+1.03%)
Oct 21, 2005 7.163 7.231 7.143 7.195 272,378 +0.05(+0.68%)
Oct 20, 2005 7.075 7.146 6.972 7.146 20,124 -0.03(-0.45%)
Oct 19, 2005 7.001 7.195 6.991 7.179 26,387 +0.11(+1.60%)
Oct 18, 2005 7.214 7.214 6.923 7.066 31,464 -0.10(-1.35%)
Oct 17, 2005 7.179 7.195 7.037 7.163 19,848 +0.02(+0.27%)
Oct 14, 2005 6.969 7.143 6.875 7.143 26,266 +0.21(+3.08%)
Oct 13, 2005 6.755 6.936 6.755 6.930 49,633 +0.11(+1.66%)
Oct 12, 2005 6.645 6.849 6.551 6.817 24,077 +0.11(+1.69%)
Oct 11, 2005 6.784 6.849 6.551 6.703 26,310 -0.03(-0.43%)
Oct 10, 2005 6.694 6.781 6.568 6.733 26,157 +0.12(+1.86%)
Oct 07, 2005 6.652 6.694 6.548 6.610 41,819 +0.04(+0.59%)
Oct 06, 2005 6.855 6.933 6.564 6.571 58,841 -0.28(-4.06%)
Oct 05, 2005 6.956 7.024 6.823 6.849 37,737 -0.16(-2.31%)
Oct 04, 2005 7.143 7.195 7.011 7.011 15,437 -0.12(-1.68%)
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.