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 (%)
Jan 31, 2011 7.691 7.836 7.595 7.806 39,526 +0.16(+2.05%)
Jan 28, 2011 8.101 8.161 7.516 7.649 46,997 -0.49(-5.97%)
Jan 27, 2011 8.278 8.284 8.069 8.134 29,531 -0.14(-1.73%)
Jan 26, 2011 8.021 8.320 8.021 8.278 28,960 +0.32(+3.98%)
Jan 25, 2011 7.817 8.039 7.681 7.961 36,076 +0.10(+1.29%)
Jan 24, 2011 7.656 7.991 7.656 7.859 32,248 +0.21(+2.73%)
Jan 21, 2011 7.782 7.853 7.650 7.650 45,893 -0.17(-2.22%)
Jan 20, 2011 7.877 7.961 7.812 7.823 42,085 -0.17(-2.09%)
Jan 19, 2011 8.176 8.224 7.961 7.991 47,474 -0.22(-2.62%)
Jan 18, 2011 8.343 8.349 8.170 8.206 29,198 -0.16(-1.86%)
Jan 14, 2011 8.439 8.534 8.254 8.361 28,146 -0.02(-0.21%)
Jan 13, 2011 8.355 8.887 8.260 8.379 39,140 -0.48(-5.46%)
Jan 12, 2011 8.893 8.905 8.786 8.863 14,815 +0.06(+0.68%)
Jan 11, 2011 8.792 8.935 8.762 8.804 7,268 +0.03(+0.34%)
Jan 10, 2011 8.881 8.935 8.750 8.774 21,585 -0.15(-1.67%)
Jan 07, 2011 9.144 9.144 8.899 8.923 6,423 -0.10(-1.06%)
Jan 06, 2011 8.923 9.043 8.899 9.019 24,217 +0.05(+0.60%)
Jan 05, 2011 8.968 9.043 8.941 8.965 16,112 +0.02(+0.20%)
Jan 04, 2011 9.180 9.270 8.941 8.947 12,173 -0.19(-2.09%)
Jan 03, 2011 8.756 9.162 8.714 9.138 19,244 +0.48(+5.59%)
Dec 31, 2010 8.744 8.863 8.642 8.654 17,007 -0.08(-0.89%)
Dec 30, 2010 8.998 9.001 8.726 8.732 21,687 -0.22(-2.40%)
Dec 29, 2010 9.234 9.234 8.929 8.947 17,503 +0.00(+0.00%)
Dec 28, 2010 9.174 9.174 8.935 8.947 16,383 -0.19(-2.09%)
Dec 27, 2010 9.150 9.198 9.085 9.138 13,656 +0.01(+0.07%)
Dec 23, 2010 9.342 9.365 9.073 9.132 26,658 -0.17(-1.86%)
Dec 22, 2010 9.419 9.616 9.270 9.306 16,074 -0.27(-2.87%)
Dec 21, 2010 9.634 9.634 9.533 9.581 18,080 +0.01(+0.12%)
Dec 20, 2010 9.563 9.628 9.150 9.569 56,486 +0.01(+0.13%)
Dec 17, 2010 9.533 9.557 9.395 9.557 75,260 +0.02(+0.19%)
Dec 16, 2010 9.377 9.539 9.336 9.539 30,311 +0.16(+1.66%)
Dec 15, 2010 9.300 9.425 9.300 9.383 18,158 +0.05(+0.51%)
Dec 14, 2010 9.395 9.401 9.091 9.336 17,785 -0.01(-0.06%)
Dec 13, 2010 9.342 9.437 9.252 9.342 12,997 +0.01(+0.06%)
Dec 10, 2010 9.174 9.342 9.174 9.336 23,764 +0.12(+1.30%)
Dec 09, 2010 9.240 9.240 9.007 9.216 27,329 +0.07(+0.72%)
Dec 08, 2010 9.234 9.246 9.150 9.150 11,198 -0.05(-0.52%)
Dec 07, 2010 9.174 9.198 9.013 9.198 26,757 +0.05(+0.52%)
Dec 06, 2010 9.085 9.228 9.007 9.150 11,238 +0.02(+0.20%)
Dec 03, 2010 9.132 9.132 8.941 9.132 24,112 -0.02(-0.26%)
Dec 02, 2010 9.108 9.156 8.950 9.156 47,616 +0.04(+0.39%)
Dec 01, 2010 8.935 9.132 8.842 9.120 50,563 +0.23(+2.62%)
Nov 30, 2010 8.684 8.905 8.627 8.887 46,813 +0.16(+1.85%)
Nov 29, 2010 8.583 8.732 8.487 8.726 29,687 +0.07(+0.83%)
Nov 26, 2010 8.720 8.732 8.654 8.654 4,432 -0.12(-1.36%)
Nov 24, 2010 8.881 8.774 8.774 8.774 23,914 +0.26(+3.02%)
Nov 23, 2010 8.451 8.654 8.451 8.517 11,981 -0.04(-0.49%)
Nov 22, 2010 8.397 8.559 8.379 8.559 25,833 +0.09(+1.06%)
Nov 19, 2010 8.403 8.475 8.158 8.469 33,013 +0.08(+0.93%)
Nov 18, 2010 8.349 8.469 8.346 8.391 32,775 +0.08(+0.93%)
Nov 17, 2010 8.385 8.421 8.206 8.314 9,180 -0.06(-0.71%)
Nov 16, 2010 8.678 8.792 8.284 8.373 55,458 -0.38(-4.37%)
Nov 15, 2010 8.756 9.043 8.714 8.756 22,137 +0.04(+0.41%)
Nov 12, 2010 8.786 8.875 8.714 8.720 10,664 -0.14(-1.62%)
Nov 11, 2010 8.857 8.995 8.703 8.863 43,119 -0.10(-1.13%)
Nov 10, 2010 8.804 8.965 8.612 8.965 22,316 +0.22(+2.53%)
Nov 09, 2010 8.834 8.965 8.672 8.744 34,040 -0.07(-0.81%)
Nov 08, 2010 8.829 8.829 8.618 8.816 13,330 +0.10(+1.17%)
Nov 05, 2010 8.648 8.756 8.523 8.714 36,168 +0.05(+0.62%)
Nov 04, 2010 8.654 8.666 8.493 8.660 47,650 +0.15(+1.76%)
Nov 03, 2010 8.451 8.511 8.326 8.511 14,765 +0.06(+0.71%)
Nov 02, 2010 8.051 8.451 8.051 8.451 27,180 +0.51(+6.40%)
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.