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

Donegal Group Cl A (NQ: DGICA )

13.26 -0.11 (-0.82%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Oct 31, 2008 9.290 9.767 9.037 9.416 52,531 +0.05(+0.49%)
Oct 30, 2008 9.238 9.370 9.135 9.370 16,812 +0.40(+4.49%)
Oct 29, 2008 9.181 9.370 8.646 8.968 64,192 -0.22(-2.44%)
Oct 28, 2008 8.502 9.302 7.956 9.192 65,901 +0.98(+11.90%)
Oct 27, 2008 8.784 8.784 8.100 8.215 40,758 -0.67(-7.57%)
Oct 24, 2008 8.244 9.008 8.094 8.888 30,253 -0.15(-1.65%)
Oct 23, 2008 8.807 9.123 8.284 9.037 70,263 +0.28(+3.22%)
Oct 22, 2008 8.744 8.830 8.169 8.755 39,923 -0.14(-1.61%)
Oct 21, 2008 9.319 9.319 8.899 8.899 32,883 -0.48(-5.09%)
Oct 20, 2008 9.020 9.376 8.129 9.376 40,105 +0.49(+5.50%)
Oct 17, 2008 8.836 9.370 8.548 8.888 95,985 -0.26(-2.83%)
Oct 16, 2008 8.422 9.273 8.077 9.146 71,416 +0.81(+9.72%)
Oct 15, 2008 8.330 8.681 8.083 8.336 39,126 -0.10(-1.23%)
Oct 14, 2008 9.411 9.411 8.410 8.439 37,350 -0.39(-4.43%)
Oct 13, 2008 8.043 8.899 7.726 8.830 132,429 +1.25(+16.54%)
Oct 10, 2008 7.111 7.922 6.462 7.577 144,446 +0.68(+9.92%)
Oct 09, 2008 7.945 8.376 6.881 6.893 178,629 -0.84(-10.86%)
Oct 08, 2008 8.071 8.738 7.721 7.732 109,999 -0.82(-9.55%)
Oct 07, 2008 9.715 9.882 8.295 8.548 83,369 -1.15(-11.86%)
Oct 06, 2008 9.715 10.31 9.485 9.698 77,795 -0.24(-2.43%)
Oct 03, 2008 10.06 10.35 9.531 9.940 37,663 -0.34(-3.30%)
Oct 02, 2008 10.03 10.34 9.560 10.28 71,573 +0.30(+3.05%)
Oct 01, 2008 10.15 10.35 9.830 9.974 28,531 -0.45(-4.30%)
Sep 30, 2008 10.32 10.42 10.15 10.42 62,895 +1.08(+11.57%)
Sep 29, 2008 10.08 10.48 9.342 9.342 51,023 -0.93(-9.01%)
Sep 26, 2008 10.16 10.46 10.13 10.27 41,250 -0.07(-0.72%)
Sep 25, 2008 10.19 10.51 10.19 10.34 123,596 +0.11(+1.07%)
Sep 24, 2008 10.60 10.60 10.23 10.23 35,931 -0.56(-5.17%)
Sep 23, 2008 10.55 10.79 10.39 10.79 51,497 +0.04(+0.37%)
Sep 22, 2008 11.35 11.35 10.57 10.75 41,763 -0.46(-4.10%)
Sep 19, 2008 12.18 13.22 10.80 11.21 315,959 +0.23(+2.09%)
Sep 18, 2008 10.57 11.08 10.08 10.98 230,120 +0.68(+6.64%)
Sep 17, 2008 10.34 10.51 10.24 10.30 29,197 -0.35(-3.29%)
Sep 16, 2008 10.22 10.65 10.12 10.65 87,550 +0.31(+3.00%)
Sep 15, 2008 10.46 10.65 10.31 10.34 57,391 -0.26(-2.49%)
Sep 12, 2008 10.53 10.69 10.53 10.60 102,520 -0.05(-0.49%)
Sep 11, 2008 10.41 10.65 10.41 10.65 157,231 +0.03(+0.27%)
Sep 10, 2008 10.49 10.64 10.45 10.62 60,308 +0.22(+2.16%)
Sep 09, 2008 10.54 10.62 10.29 10.40 46,449 -0.17(-1.63%)
Sep 08, 2008 10.35 10.64 10.35 10.57 88,361 +0.22(+2.11%)
Sep 05, 2008 10.33 10.54 10.24 10.35 51,167 -0.09(-0.88%)
Sep 04, 2008 10.64 10.64 10.43 10.45 76,103 -0.21(-1.94%)
Sep 03, 2008 10.46 10.68 10.41 10.65 202,512 +0.20(+1.87%)
Sep 02, 2008 10.49 10.49 9.790 10.46 41,918 +0.12(+1.17%)
Aug 29, 2008 10.41 10.49 10.27 10.34 47,570 -0.17(-1.64%)
Aug 28, 2008 10.49 10.52 10.24 10.51 71,329 +0.05(+0.50%)
Aug 27, 2008 10.28 10.50 10.28 10.46 48,227 +0.14(+1.39%)
Aug 26, 2008 10.30 10.35 10.18 10.31 16,064 +0.00(+0.00%)
Aug 25, 2008 10.38 10.40 10.22 10.31 41,316 -0.16(-1.48%)
Aug 22, 2008 10.51 10.58 10.33 10.47 83,793 +0.07(+0.72%)
Aug 21, 2008 10.07 10.48 10.07 10.39 101,781 +0.16(+1.52%)
Aug 20, 2008 10.42 10.43 10.19 10.24 63,171 -0.15(-1.44%)
Aug 19, 2008 10.45 10.64 10.25 10.39 72,201 -0.22(-2.11%)
Aug 18, 2008 10.31 10.61 10.20 10.61 241,590 +0.41(+4.00%)
Aug 15, 2008 10.44 10.48 10.19 10.20 84,230 +0.06(+0.57%)
Aug 14, 2008 10.03 10.50 9.940 10.15 26,113 +0.03(+0.28%)
Aug 13, 2008 9.945 10.12 9.922 10.12 127,853 +0.10(+0.98%)
Aug 12, 2008 9.963 10.06 9.738 10.02 41,744 -0.02(-0.23%)
Aug 11, 2008 9.853 10.04 9.589 10.04 34,186 +0.18(+1.87%)
Aug 08, 2008 9.543 9.899 9.543 9.859 56,639 +0.29(+3.00%)
Aug 07, 2008 9.807 9.997 9.491 9.572 43,297 -0.36(-3.65%)
Aug 06, 2008 9.917 10.05 9.802 9.934 35,383 +0.02(+0.17%)
Aug 05, 2008 9.687 10.01 9.623 9.917 43,520 +0.33(+3.48%)
Aug 04, 2008 10.06 10.06 9.388 9.583 109,774 -0.48(-4.74%)
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.