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 (%)
Nov 29, 2002 2.185 2.185 2.174 2.174 2,164 -0.01(-0.67%)
Nov 27, 2002 2.192 2.192 2.188 2.188 7,421 +0.00(+0.00%)
Nov 26, 2002 2.186 2.195 2.183 2.188 4,020 -0.00(-0.08%)
Nov 25, 2002 2.205 2.205 2.190 2.190 618 +0.01(+0.33%)
Nov 22, 2002 2.183 2.183 2.183 2.183 2,164 +0.01(+0.42%)
Nov 21, 2002 2.146 2.174 2.146 2.174 13,606 +0.03(+1.62%)
Nov 20, 2002 2.145 2.145 2.137 2.139 14,225 -0.01(-0.51%)
Nov 19, 2002 2.137 2.183 2.132 2.150 25,358 +0.02(+0.94%)
Nov 18, 2002 2.046 2.183 2.046 2.130 27,522 +0.09(+4.51%)
Nov 15, 2002 2.039 2.039 2.038 2.038 18,863 +0.04(+1.86%)
Nov 14, 2002 1.990 2.001 1.986 2.001 24,430 +0.01(+0.73%)
Nov 13, 2002 1.955 2.012 1.954 1.986 7,731 +0.08(+4.00%)
Nov 12, 2002 1.890 1.910 1.852 1.910 28,141 +0.06(+3.45%)
Nov 11, 2002 1.846 1.846 1.846 1.846 0 +0.00(+0.00%)
Nov 08, 2002 1.875 1.875 1.846 1.846 1,546 -0.01(-0.59%)
Nov 07, 2002 1.857 1.857 1.857 1.857 0 +0.00(+0.00%)
Nov 06, 2002 1.906 1.906 1.857 1.857 4,947 +0.00(+0.10%)
Nov 05, 2002 1.910 1.912 1.855 1.855 17,008 -0.05(-2.86%)
Nov 04, 2002 1.910 1.910 1.910 1.910 618 +0.04(+2.34%)
Nov 01, 2002 1.866 1.866 1.866 1.866 618 +0.00(+0.00%)
Oct 31, 2002 1.866 1.866 1.866 1.866 0 -0.03(-1.82%)
Oct 30, 2002 1.866 1.901 1.866 1.901 6,184 +0.03(+1.85%)
Oct 29, 2002 1.899 1.910 1.864 1.866 8,968 +0.01(+0.59%)
Oct 28, 2002 1.855 1.855 1.855 1.855 0 +0.00(+0.00%)
Oct 25, 2002 1.919 1.919 1.855 1.855 27,213 -0.05(-2.86%)
Oct 24, 2002 1.864 1.883 1.839 1.910 60,921 +0.05(+2.44%)
Oct 23, 2002 1.864 1.874 1.824 1.864 29,378 +0.00(+0.20%)
Oct 22, 2002 1.859 1.861 1.859 1.861 2,164 +0.04(+2.20%)
Oct 21, 2002 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Oct 18, 2002 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Oct 17, 2002 1.866 1.866 1.821 1.821 10,205 -0.04(-2.15%)
Oct 16, 2002 1.844 1.861 1.844 1.861 7,731 +0.03(+1.89%)
Oct 15, 2002 1.804 1.826 1.804 1.826 3,092 +0.14(+8.54%)
Oct 14, 2002 1.683 1.683 1.683 1.683 0 +0.00(+0.00%)
Oct 11, 2002 1.683 1.683 1.683 1.683 0 +0.00(+0.00%)
Oct 10, 2002 1.828 1.828 1.683 1.683 14,225 -0.15(-8.42%)
Oct 09, 2002 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Oct 08, 2002 1.837 1.837 1.837 1.837 4,947 +0.00(+0.00%)
Oct 07, 2002 1.837 1.837 1.837 1.837 309 -0.02(-0.98%)
Oct 04, 2002 1.855 1.855 1.855 1.855 0 +0.00(+0.00%)
Oct 03, 2002 1.855 1.855 1.855 1.855 0 +0.00(+0.00%)
Oct 02, 2002 1.855 1.855 1.855 1.855 0 +0.00(+0.00%)
Oct 01, 2002 1.855 1.855 1.855 1.855 0 +0.00(+0.00%)
Sep 30, 2002 1.855 1.855 1.855 1.855 3,401 -0.01(-0.73%)
Sep 27, 2002 1.869 1.869 1.869 1.869 0 +0.00(+0.00%)
Sep 26, 2002 1.874 1.874 1.864 1.869 31,542 -0.00(-0.24%)
Sep 25, 2002 1.874 1.874 1.874 1.874 7,112 +0.01(+0.78%)
Sep 24, 2002 1.859 1.859 1.859 1.859 309 -0.01(-0.78%)
Sep 23, 2002 1.874 1.874 1.874 1.874 0 +0.00(+0.00%)
Sep 20, 2002 1.874 1.874 1.874 1.874 12,060 +0.00(+0.00%)
Sep 19, 2002 1.874 1.874 1.859 1.874 17,936 +0.02(+0.98%)
Sep 18, 2002 1.864 1.864 1.855 1.855 20,719 -0.01(-0.49%)
Sep 17, 2002 1.864 1.864 1.855 1.864 37,109 +0.00(+0.00%)
Sep 16, 2002 1.855 1.864 1.855 1.864 4,391,274 +0.03(+1.47%)
Sep 13, 2002 1.837 1.837 1.837 1.837 309 -0.01(-0.48%)
Sep 12, 2002 1.864 1.864 1.846 1.846 1,236 +0.03(+1.50%)
Sep 11, 2002 1.819 1.819 1.819 1.819 0 +0.00(+0.00%)
Sep 10, 2002 1.819 1.819 1.819 1.819 0 +0.00(+0.00%)
Sep 09, 2002 1.819 1.819 1.819 1.819 0 +0.00(+0.00%)
Sep 06, 2002 1.828 1.828 1.819 1.819 11,132 -0.05(-2.44%)
Sep 05, 2002 1.855 1.864 1.855 1.864 309 +0.01(+0.49%)
Sep 04, 2002 1.863 1.863 1.855 1.855 1,236 -0.01(-0.39%)
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.