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 (%)
Jul 31, 2014 10.16 10.26 10.11 10.16 45,478 -0.09(-0.92%)
Jul 30, 2014 10.16 10.27 10.11 10.26 43,987 +0.24(+2.36%)
Jul 29, 2014 10.13 10.19 10.02 10.02 35,671 -0.05(-0.46%)
Jul 28, 2014 10.14 10.14 10.05 10.07 15,245 -0.03(-0.27%)
Jul 25, 2014 10.02 10.28 10.02 10.09 24,724 +0.00(+0.00%)
Jul 24, 2014 10.38 10.46 10.09 10.09 11,187 -0.24(-2.33%)
Jul 23, 2014 10.50 10.52 10.32 10.34 13,288 -0.07(-0.64%)
Jul 22, 2014 10.23 10.50 10.23 10.40 37,082 +0.16(+1.57%)
Jul 21, 2014 10.28 10.40 10.22 10.24 17,433 -0.09(-0.91%)
Jul 18, 2014 10.12 10.38 10.11 10.34 24,504 +0.17(+1.71%)
Jul 17, 2014 10.31 10.40 10.05 10.16 14,414 -0.16(-1.55%)
Jul 16, 2014 10.40 10.40 10.27 10.32 24,534 -0.05(-0.51%)
Jul 15, 2014 10.30 10.39 10.21 10.38 68,053 +0.07(+0.65%)
Jul 14, 2014 10.36 10.40 10.21 10.31 48,823 +0.03(+0.26%)
Jul 11, 2014 10.38 10.38 10.15 10.28 51,172 -0.11(-1.03%)
Jul 10, 2014 10.30 10.45 10.30 10.39 14,011 -0.04(-0.38%)
Jul 09, 2014 10.40 10.50 10.35 10.43 9,223 +0.04(+0.39%)
Jul 08, 2014 10.37 10.50 10.15 10.39 30,249 +0.03(+0.26%)
Jul 07, 2014 10.48 10.51 10.32 10.36 22,392 -0.09(-0.83%)
Jul 03, 2014 10.29 10.45 10.45 10.45 31,433 +0.16(+1.56%)
Jul 02, 2014 10.34 10.35 10.23 10.29 38,706 -0.06(-0.58%)
Jul 01, 2014 10.34 10.36 10.19 10.35 39,893 +0.13(+1.24%)
Jun 30, 2014 10.17 10.32 10.11 10.22 35,914 +0.09(+0.86%)
Jun 27, 2014 10.17 10.33 10.13 10.13 108,578 -0.11(-1.11%)
Jun 26, 2014 10.30 10.33 10.17 10.25 14,475 +0.00(+0.00%)
Jun 25, 2014 10.14 10.31 10.14 10.25 15,833 +0.07(+0.66%)
Jun 24, 2014 10.45 10.45 10.13 10.18 10,468 -0.08(-0.78%)
Jun 23, 2014 10.29 10.36 10.21 10.26 18,258 -0.03(-0.32%)
Jun 20, 2014 10.31 10.40 10.08 10.30 50,661 +0.05(+0.52%)
Jun 19, 2014 10.44 10.44 10.18 10.24 28,285 -0.21(-1.98%)
Jun 18, 2014 10.36 10.62 10.34 10.45 43,896 +0.02(+0.19%)
Jun 17, 2014 10.31 10.52 10.21 10.43 60,476 +0.24(+2.36%)
Jun 16, 2014 10.03 10.25 10.02 10.19 32,373 +0.15(+1.46%)
Jun 13, 2014 9.988 10.07 9.944 10.04 54,460 +0.09(+0.87%)
Jun 12, 2014 10.02 10.11 9.921 9.954 50,441 -0.06(-0.60%)
Jun 11, 2014 9.928 10.05 9.928 10.01 27,942 +0.01(+0.07%)
Jun 10, 2014 10.02 10.03 9.921 10.01 87,190 +0.05(+0.54%)
Jun 06, 2014 9.874 9.981 9.841 9.954 24,428 +0.13(+1.36%)
Jun 05, 2014 9.861 9.914 9.761 9.821 67,209 -0.06(-0.61%)
Jun 04, 2014 9.781 9.908 9.700 9.881 35,268 +0.10(+1.02%)
Jun 03, 2014 9.888 9.888 9.747 9.781 20,774 +0.01(+0.14%)
Jun 02, 2014 9.814 9.908 9.694 9.767 11,890 +0.02(+0.21%)
May 30, 2014 9.774 9.921 9.687 9.747 50,480 +0.00(+0.00%)
May 29, 2014 9.821 9.821 9.647 9.747 8,555 -0.03(-0.34%)
May 28, 2014 9.894 9.894 9.657 9.781 17,978 -0.13(-1.28%)
May 27, 2014 9.841 9.914 9.821 9.908 11,152 +0.14(+1.44%)
May 23, 2014 9.767 9.767 9.767 9.767 9,729 -0.05(-0.48%)
May 22, 2014 9.781 9.827 9.640 9.814 2,541 +0.13(+1.31%)
May 21, 2014 9.767 9.827 9.614 9.687 15,818 -0.02(-0.21%)
May 20, 2014 9.574 9.781 9.520 9.707 33,319 -0.03(-0.34%)
May 19, 2014 9.821 9.874 9.654 9.741 13,205 -0.03(-0.27%)
May 16, 2014 9.734 9.847 9.634 9.767 21,823 +0.01(+0.07%)
May 15, 2014 9.687 9.874 9.687 9.761 31,496 +0.07(+0.76%)
May 14, 2014 9.640 9.787 9.493 9.687 28,698 -0.15(-1.56%)
May 13, 2014 9.754 9.894 9.634 9.841 17,384 -0.02(-0.20%)
May 12, 2014 9.674 9.961 9.660 9.861 41,936 +0.23(+2.43%)
May 09, 2014 9.413 9.714 9.386 9.627 24,413 +0.15(+1.62%)
May 08, 2014 9.540 9.719 9.453 9.473 34,162 -0.05(-0.49%)
May 07, 2014 9.427 9.640 9.427 9.520 70,494 +0.03(+0.28%)
May 06, 2014 9.453 9.594 9.453 9.493 51,829 -0.09(-0.98%)
May 05, 2014 9.680 9.761 9.580 9.587 17,611 -0.25(-2.51%)
May 02, 2014 9.747 9.881 9.640 9.834 25,865 +0.00(+0.00%)
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.