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

Donegal Group Cl A (NQ: DGICA )

13.63 +0.19 (+1.41%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 1, 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 (%)
Sep 30, 2010 7.906 7.906 7.698 7.746 31,670 -0.19(-2.39%)
Sep 29, 2010 7.598 8.018 7.598 7.935 62,640 +0.29(+3.80%)
Sep 28, 2010 7.568 7.657 7.295 7.645 59,742 +0.07(+0.94%)
Sep 27, 2010 7.532 7.639 7.372 7.574 49,183 +0.04(+0.55%)
Sep 24, 2010 7.289 7.550 7.289 7.532 51,344 +0.34(+4.78%)
Sep 23, 2010 7.224 7.420 7.124 7.189 67,452 -0.07(-0.98%)
Sep 22, 2010 7.005 7.260 7.005 7.260 50,156 +0.22(+3.11%)
Sep 21, 2010 6.958 7.153 6.952 7.041 44,863 +0.07(+0.93%)
Sep 20, 2010 6.649 6.981 6.638 6.975 72,254 +0.31(+4.62%)
Sep 17, 2010 6.703 6.798 6.596 6.667 99,218 -0.03(-0.44%)
Sep 15, 2010 6.590 6.756 6.590 6.697 25,450 +0.07(+0.98%)
Sep 14, 2010 6.715 6.750 6.572 6.632 41,635 -0.11(-1.58%)
Sep 13, 2010 6.703 6.798 6.667 6.738 59,015 +0.07(+0.98%)
Sep 10, 2010 6.886 6.886 6.638 6.673 53,847 -0.17(-2.51%)
Sep 09, 2010 6.756 6.898 6.756 6.845 37,518 +0.18(+2.76%)
Sep 08, 2010 6.673 6.780 6.644 6.661 27,817 +0.02(+0.36%)
Sep 07, 2010 6.697 6.721 6.561 6.638 102,640 -0.06(-0.89%)
Sep 03, 2010 6.561 6.750 6.549 6.697 98,145 +0.11(+1.71%)
Sep 02, 2010 6.667 6.673 6.543 6.584 29,753 -0.02(-0.36%)
Sep 01, 2010 6.519 6.649 6.519 6.608 61,700 +0.14(+2.11%)
Aug 31, 2010 6.406 6.513 6.395 6.472 31,136 +0.06(+0.92%)
Aug 30, 2010 6.584 6.584 6.406 6.412 41,141 -0.22(-3.31%)
Aug 27, 2010 6.519 6.649 6.460 6.632 45,592 +0.19(+2.94%)
Aug 26, 2010 6.549 6.602 6.436 6.442 16,731 -0.10(-1.54%)
Aug 25, 2010 6.389 6.561 6.389 6.543 28,926 +0.13(+2.03%)
Aug 24, 2010 6.424 6.531 6.412 6.412 33,225 -0.11(-1.64%)
Aug 23, 2010 6.537 6.638 6.418 6.519 61,303 +0.00(+0.00%)
Aug 20, 2010 6.401 6.531 6.401 6.519 74,154 +0.08(+1.29%)
Aug 19, 2010 6.519 6.561 6.401 6.436 69,753 -0.10(-1.54%)
Aug 18, 2010 6.531 6.661 6.466 6.537 42,928 -0.02(-0.36%)
Aug 17, 2010 6.572 6.649 6.424 6.561 74,547 +0.04(+0.54%)
Aug 16, 2010 6.472 6.602 6.389 6.525 52,060 +0.01(+0.09%)
Aug 13, 2010 6.596 6.738 6.460 6.519 64,469 -0.12(-1.79%)
Aug 12, 2010 6.561 6.691 6.483 6.638 51,294 -0.03(-0.44%)
Aug 11, 2010 6.750 6.761 6.655 6.667 85,387 -0.19(-2.77%)
Aug 10, 2010 6.875 6.969 6.851 6.857 66,176 -0.09(-1.24%)
Aug 09, 2010 6.940 7.005 6.875 6.943 58,787 +0.07(+0.99%)
Aug 06, 2010 6.892 7.058 6.833 6.875 50,227 -0.09(-1.28%)
Aug 05, 2010 6.999 6.999 6.904 6.964 21,439 -0.08(-1.18%)
Aug 04, 2010 7.005 7.046 6.946 7.046 17,045 +0.10(+1.45%)
Aug 03, 2010 6.981 7.063 6.898 6.946 32,205 -0.04(-0.59%)
Aug 02, 2010 7.070 7.165 6.969 6.987 38,777 +0.02(+0.26%)
Jul 30, 2010 6.881 7.023 6.881 6.969 23,420 -0.01(-0.17%)
Jul 29, 2010 7.088 7.106 6.940 6.981 94,605 -0.01(-0.13%)
Jul 28, 2010 6.978 7.125 6.978 6.990 27,608 +0.01(+0.17%)
Jul 27, 2010 7.043 7.078 6.914 6.978 49,984 -0.04(-0.50%)
Jul 26, 2010 7.043 7.184 6.879 7.014 59,756 -0.03(-0.42%)
Jul 23, 2010 6.943 7.049 6.914 7.043 29,982 +0.05(+0.67%)
Jul 22, 2010 6.949 7.037 6.896 6.996 40,513 +0.15(+2.14%)
Jul 21, 2010 7.049 7.184 6.808 6.849 37,443 -0.20(-2.83%)
Jul 20, 2010 6.879 7.053 6.738 7.049 36,879 +0.12(+1.78%)
Jul 19, 2010 6.902 6.955 6.867 6.926 33,824 +0.04(+0.51%)
Jul 16, 2010 7.055 7.072 6.849 6.890 102,682 -0.19(-2.65%)
Jul 15, 2010 7.190 7.190 7.043 7.078 28,789 -0.10(-1.39%)
Jul 14, 2010 7.372 7.372 7.178 7.178 58,621 -0.24(-3.24%)
Jul 13, 2010 7.336 7.419 7.248 7.419 77,895 +0.18(+2.51%)
Jul 12, 2010 7.366 7.389 7.213 7.237 26,770 -0.18(-2.38%)
Jul 09, 2010 7.331 7.430 7.331 7.413 22,081 +0.01(+0.16%)
Jul 08, 2010 7.278 7.436 7.248 7.401 43,111 +0.18(+2.52%)
Jul 07, 2010 7.043 7.254 6.949 7.219 56,997 +0.18(+2.50%)
Jul 06, 2010 7.207 7.207 7.043 7.043 45,418 -0.12(-1.64%)
Jul 02, 2010 7.219 7.237 7.113 7.160 28,895 -0.03(-0.41%)
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.