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

Donegal Group Cl A (NQ: DGICA )

13.44 -0.09 (-0.67%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 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 10.34 10.55 10.33 10.43 50,197 +0.04(+0.34%)
Feb 26, 2016 10.35 10.55 10.19 10.39 41,872 -0.01(-0.14%)
Feb 25, 2016 10.41 10.53 10.36 10.41 21,855 -0.02(-0.20%)
Feb 24, 2016 10.26 10.59 10.26 10.43 54,162 +0.02(+0.20%)
Feb 23, 2016 10.40 10.60 10.26 10.41 45,586 -0.02(-0.20%)
Feb 22, 2016 10.41 10.60 10.35 10.43 40,622 +0.04(+0.41%)
Feb 19, 2016 10.66 10.67 10.36 10.38 30,954 -0.12(-1.15%)
Feb 18, 2016 10.52 10.62 10.48 10.51 47,900 +0.01(+0.14%)
Feb 17, 2016 10.55 10.58 10.43 10.49 45,458 +0.04(+0.34%)
Feb 16, 2016 10.38 10.53 10.36 10.46 39,825 +0.12(+1.17%)
Feb 12, 2016 10.23 10.33 10.33 10.33 35,008 +0.14(+1.32%)
Feb 11, 2016 10.11 10.27 10.01 10.20 41,559 +0.08(+0.77%)
Feb 10, 2016 10.22 10.41 10.09 10.12 22,958 -0.14(-1.39%)
Feb 09, 2016 10.28 10.32 10.21 10.26 17,855 -0.09(-0.83%)
Feb 08, 2016 10.37 10.37 10.28 10.35 35,998 +0.00(+0.00%)
Feb 05, 2016 10.44 10.45 10.21 10.35 84,174 -0.04(-0.34%)
Feb 04, 2016 10.46 10.49 10.28 10.38 123,921 -0.02(-0.21%)
Feb 03, 2016 10.48 10.48 10.19 10.41 69,604 -0.01(-0.14%)
Feb 02, 2016 10.07 10.49 10.06 10.42 78,854 +0.24(+2.38%)
Feb 01, 2016 9.950 10.24 9.790 10.18 47,336 +0.14(+1.42%)
Jan 29, 2016 9.673 10.06 9.673 10.04 66,859 +0.51(+5.34%)
Jan 28, 2016 9.534 9.605 9.513 9.527 8,678 +0.06(+0.67%)
Jan 27, 2016 9.591 9.626 9.450 9.464 15,522 -0.11(-1.18%)
Jan 26, 2016 9.415 9.633 9.415 9.576 18,980 +0.22(+2.33%)
Jan 25, 2016 9.302 9.528 9.186 9.358 40,968 -0.04(-0.37%)
Jan 22, 2016 9.196 9.436 9.154 9.393 144,170 +0.27(+2.93%)
Jan 21, 2016 9.027 9.260 9.027 9.126 54,350 +0.13(+1.41%)
Jan 20, 2016 9.154 9.168 8.950 8.999 45,806 -0.20(-2.14%)
Jan 19, 2016 9.323 9.541 9.140 9.196 67,552 -0.04(-0.46%)
Jan 15, 2016 9.330 9.238 9.238 9.238 112,333 -0.30(-3.17%)
Jan 14, 2016 9.499 9.668 9.457 9.541 40,255 +0.07(+0.74%)
Jan 13, 2016 9.724 9.816 9.409 9.471 32,889 -0.24(-2.47%)
Jan 12, 2016 9.886 9.886 9.591 9.710 24,189 -0.01(-0.07%)
Jan 11, 2016 9.823 9.830 9.657 9.717 16,070 +0.01(+0.15%)
Jan 08, 2016 9.851 9.914 9.654 9.703 27,361 -0.04(-0.43%)
Jan 07, 2016 9.879 10.01 9.710 9.745 30,719 -0.26(-2.60%)
Jan 06, 2016 9.865 10.08 9.865 10.01 20,019 +0.07(+0.71%)
Jan 05, 2016 9.922 10.01 9.900 9.936 19,473 +0.04(+0.43%)
Jan 04, 2016 9.865 10.05 9.753 9.893 35,530 -0.02(-0.21%)
Dec 31, 2015 10.13 9.914 9.914 9.914 19,882 -0.20(-1.95%)
Dec 30, 2015 10.27 10.27 10.05 10.11 15,887 -0.14(-1.37%)
Dec 29, 2015 10.14 10.33 10.08 10.25 8,452 +0.17(+1.68%)
Dec 28, 2015 10.21 10.25 10.03 10.08 36,279 -0.34(-3.31%)
Dec 24, 2015 10.43 10.43 10.43 10.43 10,509 +0.04(+0.34%)
Dec 23, 2015 9.823 10.39 9.823 10.39 116,432 +0.44(+4.38%)
Dec 22, 2015 9.717 9.964 9.682 9.957 48,588 +0.27(+2.76%)
Dec 21, 2015 9.576 9.717 9.572 9.689 20,072 +0.11(+1.10%)
Dec 18, 2015 9.443 9.696 9.443 9.584 87,327 +0.08(+0.89%)
Dec 17, 2015 9.584 9.584 9.478 9.499 15,748 -0.11(-1.10%)
Dec 16, 2015 9.478 9.682 9.478 9.605 39,597 +0.20(+2.10%)
Dec 15, 2015 9.323 9.450 9.323 9.407 18,045 +0.15(+1.67%)
Dec 14, 2015 9.724 9.725 9.189 9.253 65,867 -0.46(-4.71%)
Dec 11, 2015 9.795 9.913 9.682 9.710 18,055 -0.23(-2.34%)
Dec 10, 2015 9.929 10.03 9.816 9.943 19,132 +0.13(+1.36%)
Dec 09, 2015 9.809 9.914 9.802 9.809 8,834 -0.02(-0.21%)
Dec 08, 2015 9.893 9.978 9.830 9.830 10,276 -0.08(-0.78%)
Dec 07, 2015 9.858 10.09 9.851 9.907 31,917 +0.01(+0.14%)
Dec 04, 2015 9.781 9.943 9.781 9.893 10,629 +0.11(+1.15%)
Dec 03, 2015 9.802 9.858 9.562 9.781 24,112 -0.02(-0.22%)
Dec 02, 2015 9.724 9.823 9.696 9.802 5,761 +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.