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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 8.339 8.351 8.158 8.270 60,693 +0.12(+1.45%)
Jun 28, 2012 8.196 8.258 8.084 8.152 23,511 -0.11(-1.36%)
Jun 27, 2012 8.183 8.333 8.140 8.264 16,118 +0.06(+0.68%)
Jun 26, 2012 8.189 8.295 8.096 8.208 16,111 +0.07(+0.84%)
Jun 25, 2012 8.133 8.364 8.015 8.140 110,482 -0.06(-0.68%)
Jun 22, 2012 8.333 8.501 8.191 8.196 136,526 -0.11(-1.35%)
Jun 21, 2012 8.812 8.874 8.264 8.308 26,677 -0.50(-5.66%)
Jun 20, 2012 8.899 8.993 8.625 8.806 68,170 -0.14(-1.53%)
Jun 19, 2012 8.906 9.061 8.868 8.943 109,331 +0.02(+0.21%)
Jun 18, 2012 9.099 9.099 8.874 8.924 22,489 -0.17(-1.92%)
Jun 15, 2012 9.049 9.242 8.837 9.099 78,260 -0.07(-0.81%)
Jun 14, 2012 8.937 9.186 8.850 9.173 31,249 +0.26(+2.93%)
Jun 13, 2012 9.024 9.061 8.899 8.912 17,794 -0.09(-1.04%)
Jun 12, 2012 9.192 9.192 8.918 9.005 22,620 -0.13(-1.43%)
Jun 11, 2012 9.497 9.497 9.061 9.136 27,803 -0.33(-3.49%)
Jun 08, 2012 9.348 9.485 9.086 9.466 20,791 +0.06(+0.60%)
Jun 07, 2012 9.217 9.485 9.108 9.410 21,661 +0.29(+3.21%)
Jun 06, 2012 8.930 9.267 8.899 9.117 28,962 +0.19(+2.16%)
Jun 05, 2012 8.924 9.030 8.775 8.924 19,864 +0.01(+0.07%)
Jun 04, 2012 9.086 9.242 8.725 8.918 82,986 -0.10(-1.10%)
Jun 01, 2012 9.192 9.360 9.018 9.018 24,209 -0.24(-2.62%)
May 31, 2012 9.441 9.553 9.254 9.261 81,708 -0.13(-1.39%)
May 30, 2012 9.404 9.466 9.341 9.391 25,648 -0.05(-0.53%)
May 29, 2012 9.547 9.547 9.354 9.441 18,591 -0.09(-0.98%)
May 25, 2012 9.485 9.566 9.379 9.535 16,699 +0.05(+0.53%)
May 24, 2012 9.360 9.485 9.354 9.485 32,048 +0.17(+1.87%)
May 23, 2012 9.373 9.460 9.261 9.310 41,660 -0.06(-0.66%)
May 22, 2012 9.373 9.479 9.317 9.373 29,800 +0.00(+0.00%)
May 21, 2012 9.398 9.398 9.248 9.373 22,711 -0.01(-0.07%)
May 18, 2012 9.248 9.447 9.248 9.379 30,422 +0.11(+1.14%)
May 17, 2012 9.429 9.497 9.254 9.273 44,583 -0.10(-1.06%)
May 16, 2012 9.335 9.435 9.273 9.373 20,500 +0.09(+1.01%)
May 15, 2012 9.261 9.341 9.120 9.279 35,926 -0.02(-0.27%)
May 14, 2012 9.140 9.335 9.124 9.304 72,963 +0.04(+0.47%)
May 11, 2012 9.211 9.329 9.111 9.261 17,791 -0.08(-0.87%)
May 10, 2012 9.229 9.341 9.176 9.341 7,347 +0.18(+1.97%)
May 09, 2012 9.186 9.242 8.968 9.161 31,546 -0.09(-0.94%)
May 08, 2012 8.775 9.279 8.775 9.248 27,421 +0.42(+4.80%)
May 07, 2012 8.688 8.949 8.688 8.825 20,473 +0.12(+1.43%)
May 04, 2012 8.806 8.837 8.613 8.700 53,455 -0.11(-1.27%)
May 03, 2012 8.688 8.862 8.688 8.812 26,372 +0.08(+0.93%)
May 02, 2012 8.650 8.744 8.519 8.731 28,111 +0.07(+0.79%)
May 01, 2012 8.507 8.974 8.438 8.663 42,261 +0.18(+2.13%)
Apr 30, 2012 8.638 8.644 8.470 8.482 23,500 -0.14(-1.59%)
Apr 27, 2012 8.575 8.619 8.551 8.619 22,152 +0.11(+1.26%)
Apr 26, 2012 8.512 8.518 8.428 8.512 11,235 +0.03(+0.36%)
Apr 25, 2012 8.431 8.518 8.394 8.481 18,620 +0.12(+1.48%)
Apr 24, 2012 8.246 8.388 8.246 8.357 11,966 +0.08(+0.97%)
Apr 23, 2012 8.351 8.394 8.215 8.277 43,714 -0.22(-2.54%)
Apr 20, 2012 8.543 8.543 8.419 8.493 28,269 +0.15(+1.85%)
Apr 19, 2012 8.444 8.518 8.333 8.339 20,389 -0.12(-1.39%)
Apr 18, 2012 8.444 8.734 8.379 8.456 28,530 +0.14(+1.71%)
Apr 17, 2012 8.289 8.419 8.197 8.314 28,365 +0.04(+0.52%)
Apr 16, 2012 8.376 8.456 8.271 8.271 30,489 -0.10(-1.18%)
Apr 13, 2012 8.302 8.512 8.302 8.370 26,668 -0.12(-1.45%)
Apr 12, 2012 8.401 8.598 8.376 8.493 22,317 +0.05(+0.58%)
Apr 11, 2012 8.351 8.505 8.296 8.444 28,647 +0.20(+2.47%)
Apr 10, 2012 8.203 8.364 8.098 8.240 42,431 +0.06(+0.75%)
Apr 09, 2012 8.209 8.271 8.086 8.178 15,384 -0.19(-2.29%)
Apr 05, 2012 8.277 8.493 8.092 8.370 23,530 +0.08(+0.97%)
Apr 04, 2012 8.283 8.382 8.252 8.289 36,657 -0.05(-0.59%)
Apr 03, 2012 8.505 8.549 8.283 8.339 31,394 -0.22(-2.53%)
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.