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

Donegal Group Cl A (NQ: DGICA )

13.37 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 29, 2010 8.393 8.479 8.387 8.479 31,968 +0.08(+0.96%)
Jan 28, 2010 8.525 8.525 8.336 8.399 50,863 -0.14(-1.62%)
Jan 27, 2010 8.278 8.566 8.278 8.537 15,325 +0.20(+2.41%)
Jan 26, 2010 8.393 8.471 8.307 8.336 36,122 -0.09(-1.09%)
Jan 25, 2010 8.456 8.505 8.318 8.428 15,491 +0.02(+0.20%)
Jan 22, 2010 8.416 8.474 8.364 8.410 24,946 +0.01(+0.07%)
Jan 21, 2010 8.537 8.537 8.353 8.405 53,117 -0.13(-1.55%)
Jan 20, 2010 8.525 8.566 8.428 8.537 22,846 -0.05(-0.60%)
Jan 19, 2010 8.479 8.635 8.399 8.589 37,903 +0.16(+1.84%)
Jan 15, 2010 8.479 8.433 8.433 8.433 100,543 -0.03(-0.34%)
Jan 14, 2010 8.468 8.531 8.399 8.462 50,384 -0.01(-0.07%)
Jan 13, 2010 8.514 8.514 8.439 8.468 51,028 -0.01(-0.07%)
Jan 12, 2010 8.548 8.663 8.451 8.474 36,712 -0.15(-1.73%)
Jan 11, 2010 8.646 8.692 8.474 8.623 54,296 +0.03(+0.33%)
Jan 08, 2010 8.577 8.715 8.462 8.594 11,592 -0.03(-0.40%)
Jan 07, 2010 8.594 8.709 8.491 8.629 37,818 +0.06(+0.74%)
Jan 06, 2010 8.830 8.830 8.537 8.566 38,380 -0.28(-3.12%)
Jan 05, 2010 8.842 9.169 8.813 8.842 21,696 -0.18(-1.98%)
Jan 04, 2010 9.049 9.049 8.888 9.020 16,537 +0.09(+0.97%)
Dec 31, 2009 8.888 8.934 8.934 8.934 34,963 +0.02(+0.19%)
Dec 30, 2009 8.842 8.916 8.744 8.916 25,123 +0.06(+0.71%)
Dec 29, 2009 8.888 8.980 8.784 8.853 6,366 -0.04(-0.45%)
Dec 28, 2009 8.721 8.905 8.646 8.893 20,018 +0.18(+2.11%)
Dec 24, 2009 8.675 8.888 8.612 8.709 7,744 +0.09(+1.00%)
Dec 23, 2009 8.612 8.732 8.479 8.623 21,872 +0.08(+0.94%)
Dec 22, 2009 8.612 8.698 8.468 8.543 51,383 -0.08(-0.93%)
Dec 21, 2009 8.928 9.135 8.508 8.623 86,931 -0.28(-3.16%)
Dec 18, 2009 8.531 8.911 8.382 8.905 166,708 +0.43(+5.02%)
Dec 17, 2009 8.393 8.560 8.387 8.479 58,442 +0.01(+0.14%)
Dec 16, 2009 8.566 8.583 8.387 8.468 44,023 -0.01(-0.14%)
Dec 15, 2009 8.548 8.623 8.416 8.479 53,583 -0.07(-0.81%)
Dec 14, 2009 8.571 8.571 8.433 8.548 33,596 +0.02(+0.20%)
Dec 11, 2009 8.514 8.612 8.304 8.531 51,080 +0.09(+1.02%)
Dec 10, 2009 8.525 8.606 8.359 8.445 67,019 -0.07(-0.81%)
Dec 09, 2009 8.462 8.560 8.416 8.514 31,389 +0.05(+0.61%)
Dec 08, 2009 8.514 8.612 8.387 8.462 72,692 -0.05(-0.54%)
Dec 07, 2009 8.698 8.698 8.405 8.508 44,480 -0.17(-1.92%)
Dec 04, 2009 8.617 8.727 8.560 8.675 97,899 +0.22(+2.58%)
Dec 03, 2009 8.485 8.554 8.324 8.456 46,025 -0.02(-0.27%)
Dec 02, 2009 8.606 8.617 8.387 8.479 31,420 +0.06(+0.68%)
Dec 01, 2009 8.474 8.480 8.336 8.422 47,700 +0.01(+0.14%)
Nov 30, 2009 8.456 8.456 8.324 8.410 70,463 -0.07(-0.81%)
Nov 27, 2009 8.382 8.709 8.382 8.479 30,455 -0.05(-0.61%)
Nov 25, 2009 8.698 8.721 8.485 8.531 34,972 -0.15(-1.72%)
Nov 24, 2009 8.778 8.778 8.456 8.681 69,693 -0.09(-0.98%)
Nov 23, 2009 8.715 8.784 8.681 8.767 78,124 +0.16(+1.80%)
Nov 20, 2009 8.468 8.623 8.393 8.612 106,325 +0.11(+1.28%)
Nov 19, 2009 8.554 8.623 8.364 8.502 53,653 -0.12(-1.40%)
Nov 18, 2009 8.502 8.658 8.370 8.623 48,065 +0.03(+0.33%)
Nov 17, 2009 8.566 8.612 8.433 8.594 75,748 +0.02(+0.20%)
Nov 16, 2009 8.623 8.623 8.393 8.577 64,006 +0.02(+0.27%)
Nov 13, 2009 8.422 8.560 8.312 8.554 30,009 +0.03(+0.34%)
Nov 12, 2009 8.640 8.640 8.393 8.525 43,922 -0.16(-1.79%)
Nov 11, 2009 8.623 8.681 8.370 8.681 28,249 +0.09(+1.00%)
Nov 10, 2009 8.508 8.750 8.508 8.594 34,485 +0.01(+0.13%)
Nov 09, 2009 8.612 8.612 8.347 8.583 19,129 +0.07(+0.81%)
Nov 06, 2009 8.566 8.623 8.405 8.514 20,035 -0.17(-1.92%)
Nov 05, 2009 8.617 8.681 8.479 8.681 48,165 +0.26(+3.07%)
Nov 04, 2009 8.537 8.537 8.204 8.422 49,939 -0.10(-1.15%)
Nov 03, 2009 8.422 8.606 8.175 8.520 115,664 +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.