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, 2007 10.20 10.20 9.631 9.998 53,103 -0.13(-1.32%)
Oct 30, 2007 10.22 10.37 10.03 10.13 50,116 -0.14(-1.36%)
Oct 29, 2007 10.30 10.33 10.20 10.27 22,852 -0.03(-0.34%)
Oct 26, 2007 10.41 10.41 9.934 10.31 74,267 -0.04(-0.39%)
Oct 25, 2007 10.19 10.39 10.11 10.35 45,512 +0.17(+1.66%)
Oct 24, 2007 10.06 10.20 9.812 10.18 42,153 +0.02(+0.17%)
Oct 23, 2007 10.01 10.21 9.870 10.16 63,645 +0.25(+2.53%)
Oct 22, 2007 9.107 9.952 9.066 9.911 82,946 +0.65(+7.04%)
Oct 19, 2007 9.480 9.858 9.259 9.259 101,636 -0.17(-1.85%)
Oct 18, 2007 9.602 9.602 9.305 9.433 29,579 -0.16(-1.70%)
Oct 17, 2007 9.585 9.608 9.241 9.596 53,228 +0.12(+1.29%)
Oct 16, 2007 9.422 9.497 9.195 9.474 34,806 +0.04(+0.43%)
Oct 15, 2007 9.614 9.614 9.229 9.433 60,027 -0.20(-2.11%)
Oct 12, 2007 9.468 9.637 9.468 9.637 33,441 +0.16(+1.72%)
Oct 11, 2007 9.608 9.631 9.363 9.474 57,416 -0.13(-1.39%)
Oct 10, 2007 9.596 9.608 9.340 9.608 25,035 +0.01(+0.12%)
Oct 09, 2007 9.625 9.625 9.503 9.596 29,548 -0.01(-0.12%)
Oct 08, 2007 9.526 9.655 9.526 9.608 60,113 -0.03(-0.36%)
Oct 05, 2007 9.637 9.724 9.579 9.643 61,809 +0.05(+0.49%)
Oct 04, 2007 9.596 9.614 9.445 9.596 26,695 +0.08(+0.80%)
Oct 03, 2007 9.981 10.04 9.509 9.521 66,797 -0.54(-5.33%)
Oct 02, 2007 9.829 10.07 9.672 10.06 36,451 +0.23(+2.31%)
Oct 01, 2007 9.410 9.829 9.328 9.829 43,000 +0.41(+4.33%)
Sep 28, 2007 9.724 9.742 9.387 9.422 86,537 -0.40(-4.09%)
Sep 27, 2007 9.870 9.870 9.724 9.823 40,879 -0.02(-0.24%)
Sep 26, 2007 9.579 9.853 9.579 9.847 29,007 +0.34(+3.55%)
Sep 25, 2007 9.695 9.695 9.474 9.509 30,954 -0.27(-2.74%)
Sep 24, 2007 9.823 9.870 9.631 9.777 19,125 -0.08(-0.83%)
Sep 21, 2007 9.847 9.899 9.591 9.858 119,565 +0.10(+1.07%)
Sep 20, 2007 9.858 9.858 9.585 9.754 34,561 -0.13(-1.35%)
Sep 19, 2007 9.416 9.887 9.416 9.887 95,373 +0.54(+5.79%)
Sep 18, 2007 8.863 9.416 8.863 9.346 118,485 +0.36(+3.95%)
Sep 17, 2007 9.096 9.165 8.991 8.991 29,285 -0.15(-1.66%)
Sep 14, 2007 9.119 9.288 9.084 9.142 27,879 -0.13(-1.44%)
Sep 13, 2007 9.090 9.375 9.084 9.276 86,793 +0.09(+1.01%)
Sep 12, 2007 9.142 9.212 8.956 9.183 50,126 -0.01(-0.13%)
Sep 11, 2007 9.142 9.195 9.066 9.195 16,180 +0.12(+1.28%)
Sep 10, 2007 8.985 9.148 8.810 9.078 54,085 +0.15(+1.63%)
Sep 07, 2007 8.874 9.031 8.752 8.932 46,104 -0.10(-1.16%)
Sep 06, 2007 8.967 9.037 8.781 9.037 25,419 +0.08(+0.91%)
Sep 05, 2007 9.014 9.200 8.956 8.956 24,351 -0.13(-1.47%)
Sep 04, 2007 8.735 9.107 8.735 9.090 32,077 +0.34(+3.86%)
Aug 31, 2007 9.224 9.224 8.653 8.752 43,207 -0.32(-3.53%)
Aug 30, 2007 8.874 9.200 8.839 9.072 25,715 +0.09(+1.04%)
Aug 29, 2007 8.793 9.026 8.793 8.979 23,973 +0.23(+2.59%)
Aug 28, 2007 8.769 8.886 8.630 8.752 44,121 -0.04(-0.46%)
Aug 27, 2007 9.259 9.259 8.764 8.793 92,922 -0.46(-4.97%)
Aug 24, 2007 9.270 9.497 9.235 9.253 42,611 -0.08(-0.87%)
Aug 23, 2007 9.608 9.608 9.276 9.334 27,446 -0.27(-2.85%)
Aug 22, 2007 9.462 9.608 9.375 9.608 36,287 +0.24(+2.61%)
Aug 21, 2007 9.317 9.462 9.072 9.363 36,134 +0.05(+0.50%)
Aug 20, 2007 9.608 9.724 8.979 9.317 42,720 -0.08(-0.87%)
Aug 17, 2007 9.998 9.998 8.764 9.398 147,894 +0.01(+0.12%)
Aug 16, 2007 8.507 9.387 8.472 9.387 96,899 +0.90(+10.64%)
Aug 15, 2007 8.560 8.793 8.484 8.484 48,456 -0.05(-0.61%)
Aug 14, 2007 8.735 8.799 8.537 8.537 38,976 -0.15(-1.68%)
Aug 13, 2007 9.561 9.754 8.676 8.682 81,116 -0.69(-7.39%)
Aug 10, 2007 8.641 9.468 8.641 9.375 135,974 +0.59(+6.76%)
Aug 09, 2007 8.903 9.218 8.542 8.781 77,827 -0.23(-2.58%)
Aug 08, 2007 8.606 9.072 8.397 9.014 103,551 +0.50(+5.88%)
Aug 07, 2007 8.670 8.670 8.315 8.513 99,589 -0.23(-2.60%)
Aug 06, 2007 8.542 8.898 8.269 8.740 78,313 +0.22(+2.60%)
Aug 03, 2007 8.566 9.288 8.455 8.519 103,027 -0.40(-4.50%)
Aug 02, 2007 8.682 9.055 8.438 8.921 63,005 +0.27(+3.16%)
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.