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

Donegal Group Cl A (NQ: DGICA )

13.55 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2016 10.48 10.68 10.47 10.56 49,557 +0.04(+0.34%)
Feb 26, 2016 10.48 10.68 10.32 10.53 41,338 -0.01(-0.14%)
Feb 25, 2016 10.55 10.66 10.49 10.54 21,577 -0.02(-0.20%)
Feb 24, 2016 10.40 10.73 10.40 10.56 53,471 +0.02(+0.20%)
Feb 23, 2016 10.53 10.73 10.40 10.54 45,004 -0.02(-0.20%)
Feb 22, 2016 10.55 10.73 10.48 10.56 40,104 +0.04(+0.41%)
Feb 19, 2016 10.80 10.81 10.49 10.52 30,559 -0.12(-1.15%)
Feb 18, 2016 10.66 10.76 10.62 10.64 47,289 +0.01(+0.14%)
Feb 17, 2016 10.68 10.71 10.57 10.63 44,878 +0.04(+0.34%)
Feb 16, 2016 10.52 10.66 10.50 10.59 39,317 +0.12(+1.17%)
Feb 12, 2016 10.36 10.47 10.47 10.47 34,562 +0.14(+1.33%)
Feb 11, 2016 10.24 10.40 10.14 10.33 41,029 +0.08(+0.77%)
Feb 10, 2016 10.35 10.54 10.22 10.25 22,665 -0.14(-1.39%)
Feb 09, 2016 10.42 10.45 10.34 10.40 17,628 -0.09(-0.82%)
Feb 08, 2016 10.50 10.50 10.41 10.48 35,539 +0.00(+0.00%)
Feb 05, 2016 10.57 10.59 10.35 10.48 83,101 -0.04(-0.34%)
Feb 04, 2016 10.60 10.63 10.42 10.52 122,341 -0.02(-0.21%)
Feb 03, 2016 10.61 10.62 10.32 10.54 68,716 -0.01(-0.14%)
Feb 02, 2016 10.20 10.63 10.19 10.55 77,848 +0.24(+2.38%)
Feb 01, 2016 10.08 10.37 9.917 10.31 46,732 +0.14(+1.42%)
Jan 29, 2016 9.798 10.19 9.798 10.17 66,007 +0.52(+5.34%)
Jan 28, 2016 9.657 9.729 9.636 9.650 8,567 +0.06(+0.67%)
Jan 27, 2016 9.714 9.750 9.572 9.586 15,324 -0.11(-1.18%)
Jan 26, 2016 9.536 9.757 9.536 9.700 18,738 +0.22(+2.33%)
Jan 25, 2016 9.422 9.651 9.304 9.479 40,446 -0.04(-0.37%)
Jan 22, 2016 9.315 9.557 9.272 9.515 142,332 +0.27(+2.93%)
Jan 21, 2016 9.144 9.379 9.144 9.244 53,657 +0.13(+1.41%)
Jan 20, 2016 9.272 9.286 9.065 9.115 45,222 -0.20(-2.14%)
Jan 19, 2016 9.443 9.664 9.258 9.315 66,690 -0.04(-0.46%)
Jan 15, 2016 9.451 9.358 9.358 9.358 110,901 -0.31(-3.17%)
Jan 14, 2016 9.622 9.793 9.579 9.664 39,742 +0.07(+0.74%)
Jan 13, 2016 9.850 9.943 9.530 9.593 32,469 -0.24(-2.47%)
Jan 12, 2016 10.01 10.01 9.714 9.836 23,880 -0.01(-0.07%)
Jan 11, 2016 9.950 9.957 9.782 9.843 15,865 +0.01(+0.15%)
Jan 08, 2016 9.978 10.04 9.779 9.829 27,013 -0.04(-0.43%)
Jan 07, 2016 10.01 10.14 9.836 9.871 30,327 -0.26(-2.60%)
Jan 06, 2016 9.993 10.21 9.993 10.14 19,764 +0.07(+0.71%)
Jan 05, 2016 10.05 10.14 10.03 10.06 19,224 +0.04(+0.43%)
Jan 04, 2016 9.993 10.18 9.878 10.02 35,077 -0.02(-0.21%)
Dec 31, 2015 10.26 10.04 10.04 10.04 19,628 -0.20(-1.95%)
Dec 30, 2015 10.41 10.41 10.18 10.24 15,684 -0.14(-1.37%)
Dec 29, 2015 10.27 10.46 10.21 10.38 8,344 +0.17(+1.68%)
Dec 28, 2015 10.34 10.38 10.16 10.21 35,816 -0.35(-3.31%)
Dec 24, 2015 10.56 10.56 10.56 10.56 10,375 +0.04(+0.34%)
Dec 23, 2015 9.950 10.53 9.950 10.53 114,947 +0.44(+4.38%)
Dec 22, 2015 9.843 10.09 9.807 10.09 47,969 +0.27(+2.76%)
Dec 21, 2015 9.700 9.843 9.696 9.814 19,816 +0.11(+1.10%)
Dec 18, 2015 9.565 9.821 9.565 9.707 86,214 +0.09(+0.89%)
Dec 17, 2015 9.707 9.707 9.600 9.622 15,547 -0.11(-1.10%)
Dec 16, 2015 9.600 9.807 9.600 9.729 39,093 +0.20(+2.10%)
Dec 15, 2015 9.443 9.572 9.443 9.529 17,815 +0.16(+1.67%)
Dec 14, 2015 9.850 9.850 9.308 9.372 65,028 -0.46(-4.71%)
Dec 11, 2015 9.921 10.04 9.807 9.836 17,825 -0.24(-2.34%)
Dec 10, 2015 10.06 10.16 9.943 10.07 18,888 +0.14(+1.36%)
Dec 09, 2015 9.936 10.04 9.928 9.936 8,722 -0.02(-0.21%)
Dec 08, 2015 10.02 10.11 9.957 9.957 10,145 -0.08(-0.78%)
Dec 07, 2015 9.985 10.22 9.978 10.04 31,510 +0.01(+0.14%)
Dec 04, 2015 9.907 10.07 9.907 10.02 10,494 +0.11(+1.15%)
Dec 03, 2015 9.928 9.985 9.686 9.907 23,805 -0.02(-0.22%)
Dec 02, 2015 9.850 9.950 9.821 9.928 5,688 +0.06(+0.58%)
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.