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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2011 7.771 8.433 7.526 8.359 88,534 +0.88(+11.70%)
Nov 29, 2011 7.532 7.606 7.416 7.483 16,035 -0.08(-1.05%)
Nov 28, 2011 7.300 7.600 7.300 7.563 32,667 +0.45(+6.28%)
Nov 25, 2011 7.269 7.489 7.073 7.116 13,679 -0.20(-2.68%)
Nov 23, 2011 7.857 7.857 7.281 7.312 29,772 -0.56(-7.08%)
Nov 22, 2011 8.261 8.292 7.826 7.869 18,695 -0.43(-5.17%)
Nov 21, 2011 8.561 8.604 8.286 8.298 21,222 -0.40(-4.64%)
Nov 18, 2011 8.616 8.745 8.408 8.702 19,464 +0.07(+0.85%)
Nov 17, 2011 8.500 8.641 8.304 8.628 20,436 +0.12(+1.37%)
Nov 16, 2011 8.757 8.800 8.365 8.512 24,301 -0.32(-3.67%)
Nov 15, 2011 8.328 8.880 8.292 8.837 46,915 +0.48(+5.79%)
Nov 14, 2011 8.408 8.512 8.255 8.353 93,859 -0.11(-1.30%)
Nov 11, 2011 8.451 8.469 8.328 8.463 25,608 +0.11(+1.32%)
Nov 10, 2011 8.273 8.488 8.237 8.353 50,759 +0.23(+2.87%)
Nov 09, 2011 8.206 8.390 8.114 8.120 45,303 -0.21(-2.50%)
Nov 08, 2011 8.157 8.390 8.041 8.328 80,588 +0.25(+3.11%)
Nov 07, 2011 8.053 8.120 7.894 8.077 19,099 -0.02(-0.23%)
Nov 04, 2011 8.090 8.114 8.028 8.096 5,841 -0.09(-1.05%)
Nov 03, 2011 7.808 8.200 7.673 8.181 30,802 +0.45(+5.78%)
Nov 02, 2011 7.606 7.747 7.569 7.734 41,774 +0.29(+3.95%)
Nov 01, 2011 7.379 7.759 7.061 7.440 36,410 -0.23(-2.96%)
Oct 31, 2011 7.447 7.747 7.447 7.667 22,303 +0.09(+1.13%)
Oct 28, 2011 7.551 7.747 7.477 7.581 33,160 +0.00(+0.00%)
Oct 27, 2011 7.581 7.581 7.219 7.581 86,479 +0.00(+0.00%)
Oct 26, 2011 7.527 7.624 7.484 7.581 25,168 +0.10(+1.30%)
Oct 25, 2011 7.587 7.599 7.460 7.484 35,290 -0.14(-1.83%)
Oct 24, 2011 7.606 7.672 7.527 7.624 37,193 +0.01(+0.08%)
Oct 21, 2011 7.697 7.697 7.430 7.618 29,033 +0.08(+1.13%)
Oct 20, 2011 7.484 7.611 7.484 7.533 4,707 +0.05(+0.73%)
Oct 19, 2011 7.666 7.703 7.472 7.478 26,291 -0.15(-1.99%)
Oct 18, 2011 7.745 8.067 7.545 7.630 37,107 -0.04(-0.55%)
Oct 17, 2011 7.593 7.872 7.587 7.672 33,666 -0.02(-0.32%)
Oct 14, 2011 7.648 7.721 7.557 7.697 21,429 +0.12(+1.52%)
Oct 13, 2011 7.818 7.821 7.496 7.581 16,120 -0.37(-4.65%)
Oct 12, 2011 7.581 7.982 7.448 7.951 40,482 +0.37(+4.88%)
Oct 11, 2011 7.672 7.709 7.466 7.581 48,225 -0.14(-1.81%)
Oct 10, 2011 7.472 7.727 7.418 7.721 38,301 +0.27(+3.58%)
Oct 07, 2011 7.939 8.000 7.314 7.454 39,747 -0.55(-6.89%)
Oct 06, 2011 7.976 8.006 7.878 8.006 18,316 -0.03(-0.38%)
Oct 05, 2011 7.945 8.060 7.909 8.036 8,441 +0.05(+0.61%)
Oct 04, 2011 7.242 8.139 7.242 7.988 62,774 +0.71(+9.75%)
Oct 03, 2011 7.314 7.460 7.223 7.278 52,232 -0.02(-0.33%)
Sep 30, 2011 7.933 8.006 7.296 7.302 76,190 -0.73(-9.13%)
Sep 29, 2011 7.460 8.073 7.460 8.036 51,546 +0.76(+10.42%)
Sep 28, 2011 7.581 7.794 7.278 7.278 24,557 -0.32(-4.15%)
Sep 27, 2011 7.733 7.836 7.466 7.593 28,402 -0.04(-0.56%)
Sep 26, 2011 7.387 7.733 7.266 7.636 25,915 +0.29(+3.88%)
Sep 23, 2011 7.217 7.454 7.217 7.351 37,849 +0.16(+2.28%)
Sep 22, 2011 6.878 7.351 6.878 7.187 80,245 +0.16(+2.24%)
Sep 21, 2011 7.187 7.234 7.017 7.029 35,435 -0.12(-1.61%)
Sep 20, 2011 7.375 7.521 7.066 7.145 30,723 -0.30(-4.07%)
Sep 19, 2011 7.393 7.581 7.327 7.448 33,467 -0.07(-0.89%)
Sep 16, 2011 7.478 7.557 7.399 7.515 96,131 +0.09(+1.23%)
Sep 15, 2011 7.436 7.442 7.333 7.424 28,090 +0.01(+0.08%)
Sep 14, 2011 7.424 7.533 7.284 7.418 55,427 +0.07(+0.99%)
Sep 13, 2011 7.223 7.393 7.187 7.345 39,518 +0.21(+2.98%)
Sep 12, 2011 7.139 7.193 7.048 7.132 37,547 -0.05(-0.68%)
Sep 09, 2011 7.260 7.260 7.126 7.181 35,061 -0.07(-1.00%)
Sep 08, 2011 7.333 7.333 7.190 7.254 31,628 -0.07(-0.99%)
Sep 07, 2011 7.296 7.375 7.066 7.327 37,740 +0.09(+1.26%)
Sep 06, 2011 6.860 7.375 6.805 7.236 32,339 +0.19(+2.76%)
Sep 02, 2011 7.005 7.266 7.005 7.042 59,420 -0.08(-1.19%)
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.