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

Donegal Group Cl A (NQ: DGICA )

14.10 -1.11 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 8.385 8.665 8.274 8.317 65,976 -0.07(-0.81%)
Jul 30, 2012 8.404 8.454 8.013 8.385 19,565 -0.06(-0.71%)
Jul 27, 2012 8.230 8.446 8.027 8.446 33,169 +0.26(+3.16%)
Jul 26, 2012 8.286 8.335 8.021 8.187 20,485 -0.02(-0.30%)
Jul 25, 2012 8.562 8.821 8.193 8.212 50,726 -0.28(-3.33%)
Jul 24, 2012 8.710 8.710 8.286 8.495 17,903 -0.14(-1.57%)
Jul 23, 2012 8.427 8.858 8.323 8.630 61,958 +0.12(+1.45%)
Jul 20, 2012 8.519 8.655 8.452 8.507 25,308 -0.09(-1.00%)
Jul 19, 2012 8.562 8.661 8.446 8.593 15,998 -0.15(-1.69%)
Jul 18, 2012 8.642 8.759 8.150 8.741 243,754 +0.09(+1.00%)
Jul 17, 2012 8.612 8.778 8.446 8.655 127,637 +0.12(+1.37%)
Jul 16, 2012 8.642 8.698 8.482 8.538 4,878 +0.04(+0.43%)
Jul 13, 2012 8.421 8.519 8.249 8.501 37,199 +0.17(+2.07%)
Jul 12, 2012 8.280 8.384 8.120 8.329 34,038 +0.09(+1.04%)
Jul 11, 2012 8.212 8.267 8.138 8.243 9,529 +0.04(+0.45%)
Jul 10, 2012 8.452 8.476 8.095 8.206 30,278 -0.22(-2.56%)
Jul 09, 2012 8.366 8.495 8.156 8.421 22,262 +0.10(+1.18%)
Jul 06, 2012 8.273 8.606 8.261 8.323 17,056 -0.01(-0.15%)
Jul 05, 2012 8.298 8.489 8.243 8.335 42,980 +0.12(+1.42%)
Jul 03, 2012 8.347 8.378 8.132 8.218 26,302 -0.08(-0.96%)
Jul 02, 2012 8.224 8.304 8.009 8.298 34,685 +0.13(+1.58%)
Jun 29, 2012 8.236 8.249 8.058 8.169 61,448 +0.12(+1.45%)
Jun 28, 2012 8.095 8.156 7.984 8.052 23,803 -0.11(-1.36%)
Jun 27, 2012 8.083 8.230 8.040 8.163 16,318 +0.06(+0.68%)
Jun 26, 2012 8.089 8.193 7.997 8.107 16,312 +0.07(+0.84%)
Jun 25, 2012 8.033 8.261 7.917 8.040 111,856 -0.06(-0.68%)
Jun 22, 2012 8.230 8.396 8.090 8.095 138,223 -0.11(-1.35%)
Jun 21, 2012 8.704 8.765 8.163 8.206 27,009 -0.49(-5.66%)
Jun 20, 2012 8.790 8.882 8.519 8.698 69,017 -0.14(-1.53%)
Jun 19, 2012 8.796 8.950 8.759 8.833 110,690 +0.02(+0.21%)
Jun 18, 2012 8.987 8.987 8.765 8.815 22,769 -0.17(-1.92%)
Jun 15, 2012 8.938 9.128 8.729 8.987 79,233 -0.07(-0.81%)
Jun 14, 2012 8.827 9.073 8.741 9.061 31,637 +0.26(+2.94%)
Jun 13, 2012 8.913 8.950 8.790 8.802 18,016 -0.09(-1.04%)
Jun 12, 2012 9.079 9.079 8.809 8.895 22,901 -0.13(-1.43%)
Jun 11, 2012 9.381 9.381 8.950 9.024 28,149 -0.33(-3.49%)
Jun 08, 2012 9.233 9.368 8.975 9.350 21,049 +0.06(+0.60%)
Jun 07, 2012 9.104 9.368 8.997 9.294 21,930 +0.29(+3.21%)
Jun 06, 2012 8.821 9.153 8.790 9.005 29,322 +0.19(+2.16%)
Jun 05, 2012 8.815 8.919 8.667 8.815 20,111 +0.01(+0.07%)
Jun 04, 2012 8.975 9.128 8.618 8.809 84,017 -0.10(-1.10%)
Jun 01, 2012 9.079 9.245 8.907 8.907 24,510 -0.24(-2.62%)
May 31, 2012 9.325 9.436 9.141 9.147 82,723 -0.13(-1.39%)
May 30, 2012 9.288 9.350 9.227 9.276 25,967 -0.05(-0.53%)
May 29, 2012 9.430 9.430 9.239 9.325 18,822 -0.09(-0.98%)
May 25, 2012 9.368 9.448 9.264 9.417 16,907 +0.05(+0.53%)
May 24, 2012 9.245 9.368 9.239 9.368 32,447 +0.17(+1.87%)
May 23, 2012 9.258 9.344 9.147 9.196 42,178 -0.06(-0.66%)
May 22, 2012 9.258 9.362 9.202 9.258 30,171 +0.00(+0.00%)
May 21, 2012 9.282 9.282 9.135 9.258 22,993 -0.01(-0.07%)
May 18, 2012 9.135 9.331 9.135 9.264 30,800 +0.10(+1.14%)
May 17, 2012 9.313 9.381 9.141 9.159 45,137 -0.10(-1.06%)
May 16, 2012 9.221 9.319 9.159 9.258 20,755 +0.09(+1.01%)
May 15, 2012 9.147 9.227 9.008 9.165 36,373 -0.02(-0.27%)
May 14, 2012 9.027 9.221 9.011 9.190 73,870 +0.04(+0.47%)
May 11, 2012 9.098 9.214 8.999 9.147 18,012 -0.08(-0.87%)
May 10, 2012 9.116 9.227 9.064 9.227 7,439 +0.18(+1.97%)
May 09, 2012 9.073 9.128 8.858 9.048 31,938 -0.09(-0.94%)
May 08, 2012 8.667 9.165 8.667 9.135 27,762 +0.42(+4.80%)
May 07, 2012 8.581 8.839 8.581 8.716 20,727 +0.12(+1.43%)
May 04, 2012 8.698 8.729 8.507 8.593 54,119 -0.11(-1.27%)
May 03, 2012 8.581 8.753 8.581 8.704 26,700 +0.08(+0.93%)
May 02, 2012 8.544 8.636 8.415 8.624 28,461 +0.07(+0.79%)
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.