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 (%)
Mar 31, 2005 5.711 5.882 5.711 5.876 112,944 +0.05(+0.94%)
Mar 30, 2005 5.769 5.859 5.678 5.821 149,752 -0.01(-0.17%)
Mar 29, 2005 6.034 6.218 5.685 5.830 102,303 +1.36(+30.46%)
Mar 28, 2005 4.576 4.576 4.456 4.469 43,999 -0.10(-2.19%)
Mar 24, 2005 4.655 4.655 4.569 4.569 21,003 -0.01(-0.24%)
Mar 23, 2005 4.476 4.595 4.449 4.580 15,369 +0.05(+1.21%)
Mar 22, 2005 4.697 4.764 4.486 4.526 107,323 -0.11(-2.47%)
Mar 21, 2005 4.429 4.684 4.429 4.640 193,169 +0.27(+6.07%)
Mar 18, 2005 4.367 4.447 4.276 4.375 111,680 +0.05(+1.18%)
Mar 17, 2005 4.285 4.331 4.278 4.324 40,452 -0.00(-0.04%)
Mar 16, 2005 4.342 4.373 4.309 4.325 22,905 -0.01(-0.34%)
Mar 15, 2005 4.335 4.340 4.295 4.340 14,163 +0.04(+0.89%)
Mar 14, 2005 4.309 4.360 4.302 4.302 92,962 -0.02(-0.50%)
Mar 11, 2005 4.344 4.391 4.320 4.324 113,935 -0.05(-1.25%)
Mar 10, 2005 4.404 4.404 4.365 4.378 12,858 +0.01(+0.25%)
Mar 09, 2005 4.378 4.406 4.367 4.367 17,970 -0.04(-0.87%)
Mar 08, 2005 4.402 4.444 4.382 4.406 52,571 +0.00(+0.04%)
Mar 07, 2005 4.404 4.416 4.375 4.404 13,637 +0.00(+0.00%)
Mar 04, 2005 4.395 4.411 4.375 4.404 35,423 +0.04(+1.00%)
Mar 03, 2005 4.372 4.398 4.349 4.360 98,782 +0.01(+0.21%)
Mar 02, 2005 4.320 4.384 4.320 4.351 68,046 +0.03(+0.63%)
Mar 01, 2005 4.325 4.393 4.305 4.324 63,917 -0.02(-0.42%)
Feb 28, 2005 4.347 4.382 4.342 4.342 19,655 +0.00(+0.00%)
Feb 25, 2005 4.304 4.373 4.304 4.342 51,461 +0.03(+0.67%)
Feb 24, 2005 4.349 4.349 4.311 4.313 26,854 -0.04(-0.84%)
Feb 23, 2005 4.391 4.391 4.320 4.349 37,471 -0.01(-0.29%)
Feb 22, 2005 4.491 4.535 4.320 4.362 96,635 -0.01(-0.25%)
Feb 18, 2005 4.908 4.908 4.355 4.373 88,221 -0.35(-7.36%)
Feb 17, 2005 4.942 5.055 4.713 4.720 108,903 -0.39(-7.65%)
Feb 16, 2005 4.888 5.151 4.884 5.111 136,203 +0.24(+4.97%)
Feb 15, 2005 4.782 4.869 4.737 4.869 92,362 +0.04(+0.87%)
Feb 14, 2005 4.473 4.866 4.473 4.827 117,200 +0.31(+6.84%)
Feb 11, 2005 4.398 4.536 4.278 4.518 66,883 +0.16(+3.61%)
Feb 10, 2005 4.227 4.400 4.065 4.361 81,980 +0.28(+6.93%)
Feb 09, 2005 4.227 4.227 4.073 4.078 8,779 -0.17(-4.07%)
Feb 08, 2005 4.244 4.251 4.105 4.251 14,095 +0.11(+2.59%)
Feb 07, 2005 4.184 4.211 4.140 4.144 35,850 +0.01(+0.26%)
Feb 04, 2005 4.020 4.149 4.020 4.133 12,304 +0.11(+2.85%)
Feb 03, 2005 3.953 4.018 3.934 4.018 98,924 +0.07(+1.75%)
Feb 02, 2005 3.953 3.962 3.916 3.949 22,086 +0.00(+0.00%)
Feb 01, 2005 3.965 3.965 3.949 3.949 98,995 -0.01(-0.18%)
Jan 31, 2005 3.923 3.958 3.831 3.956 20,617 +0.11(+2.74%)
Jan 28, 2005 3.882 3.883 3.811 3.851 20,827 +0.04(+1.05%)
Jan 27, 2005 3.874 3.874 3.811 3.811 45,891 -0.06(-1.64%)
Jan 26, 2005 3.920 3.920 3.871 3.874 7,131 +0.01(+0.38%)
Jan 25, 2005 3.983 3.983 3.860 3.860 17,905 -0.04(-1.12%)
Jan 24, 2005 3.969 3.969 3.880 3.903 23,078 +0.01(+0.23%)
Jan 21, 2005 3.971 3.971 3.883 3.894 23,128 -0.07(-1.65%)
Jan 20, 2005 3.920 4.002 3.920 3.960 26,205 +0.04(+1.02%)
Jan 19, 2005 4.067 4.082 3.903 3.920 57,420 -0.15(-3.58%)
Jan 18, 2005 3.931 4.065 3.931 4.065 7,613 +0.06(+1.59%)
Jan 14, 2005 3.842 4.002 3.820 4.002 34,910 +0.15(+4.02%)
Jan 13, 2005 3.896 3.896 3.813 3.847 77,107 -0.07(-1.67%)
Jan 12, 2005 3.845 3.916 3.845 3.913 18,047 +0.01(+0.37%)
Jan 11, 2005 3.813 3.898 3.809 3.898 27,937 +0.02(+0.56%)
Jan 10, 2005 3.792 3.882 3.792 3.876 15,817 +0.08(+2.16%)
Jan 07, 2005 3.873 3.927 3.758 3.794 108,220 -0.10(-2.52%)
Jan 06, 2005 3.976 3.982 3.893 3.893 124,004 -0.11(-2.64%)
Jan 05, 2005 4.038 4.047 3.993 3.998 78,575 -0.04(-1.08%)
Jan 04, 2005 4.298 4.298 4.042 4.042 20,608 -0.18(-4.35%)
Jan 03, 2005 4.154 4.289 4.140 4.225 15,236 +0.05(+1.31%)
Dec 31, 2004 4.198 4.256 4.171 4.171 31,852 -0.02(-0.39%)
Dec 30, 2004 4.275 4.275 4.187 4.187 24,121 -0.07(-1.71%)
Dec 29, 2004 4.336 4.475 4.245 4.260 51,643 -0.13(-3.02%)
Dec 28, 2004 4.320 4.393 4.310 4.393 4,020 +0.09(+1.99%)
Dec 27, 2004 4.338 4.355 4.249 4.307 30,615 -0.02(-0.46%)
Dec 23, 2004 4.111 4.327 4.111 4.327 44,840 +0.24(+5.97%)
Dec 22, 2004 3.974 4.096 3.949 4.084 41,748 +0.13(+3.31%)
Dec 21, 2004 3.902 3.953 3.843 3.953 42,057 +0.06(+1.54%)
Dec 20, 2004 3.792 3.894 3.792 3.893 64,941 +0.01(+0.23%)
Dec 17, 2004 3.867 3.920 3.703 3.883 161,425 -0.04(-1.07%)
Dec 16, 2004 3.876 3.925 3.833 3.925 51,025 +0.06(+1.51%)
Dec 15, 2004 3.858 3.902 3.858 3.867 21,028 -0.04(-0.93%)
Dec 14, 2004 3.933 4.036 3.902 3.903 52,571 -0.05(-1.38%)
Dec 13, 2004 3.967 3.976 3.863 3.958 34,326 +0.01(+0.23%)
Dec 10, 2004 3.838 3.971 3.827 3.949 33,089 +0.11(+2.99%)
Dec 09, 2004 3.802 3.834 3.749 3.834 22,884 -0.02(-0.57%)
Dec 08, 2004 3.820 3.856 3.651 3.856 168,538 +0.02(+0.43%)
Dec 07, 2004 4.002 4.014 3.840 3.840 17,008 -0.19(-4.78%)
Dec 06, 2004 4.025 4.056 4.025 4.033 26,904 -0.02(-0.49%)
Dec 03, 2004 4.016 4.053 4.003 4.053 23,502 +0.02(+0.54%)
Dec 02, 2004 3.876 4.031 3.874 4.031 105,452 +0.15(+3.75%)
Dec 01, 2004 3.973 3.974 3.885 3.885 88,134 -0.03(-0.65%)
Nov 30, 2004 3.911 3.911 3.909 3.911 2,473 +0.06(+1.56%)
Nov 29, 2004 3.876 3.920 3.787 3.851 53,499 -0.06(-1.61%)
Nov 26, 2004 3.938 3.938 3.911 3.914 63,704 +0.00(+0.08%)
Nov 24, 2004 3.929 3.947 3.893 3.911 31,233 -0.02(-0.46%)
Nov 23, 2004 3.911 3.929 3.884 3.929 23,193 +0.02(+0.46%)
Nov 22, 2004 3.823 3.911 3.823 3.911 9,586 +0.09(+2.23%)
Nov 19, 2004 3.756 3.903 3.738 3.825 16,080 +0.07(+1.84%)
Nov 18, 2004 3.742 3.816 3.727 3.756 30,924 -0.15(-3.73%)
Nov 17, 2004 3.903 3.911 3.774 3.901 6,494 +0.03(+0.84%)
Nov 16, 2004 3.911 3.945 3.869 3.869 9,277 -0.04(-1.07%)
Nov 15, 2004 3.956 3.956 3.803 3.911 91,227 +0.00(+0.00%)
Nov 12, 2004 3.818 4.002 3.729 3.911 66,487 +0.12(+3.22%)
Nov 11, 2004 3.782 3.833 3.731 3.789 28,450 +0.11(+3.12%)
Nov 10, 2004 3.636 3.732 3.611 3.674 23,811 +0.04(+1.00%)
Nov 09, 2004 3.783 3.783 3.574 3.638 37,418 -0.15(-3.85%)
Nov 08, 2004 3.782 3.836 3.747 3.783 15,771 +0.00(+0.00%)
Nov 05, 2004 3.763 3.816 3.722 3.783 17,936 +0.02(+0.63%)
Nov 04, 2004 3.691 3.792 3.665 3.760 37,727 +0.04(+0.98%)
Nov 03, 2004 3.782 3.843 3.723 3.723 10,514 +0.03(+0.79%)
Nov 02, 2004 3.900 3.900 3.694 3.694 17,317 -0.17(-4.33%)
Nov 01, 2004 3.956 3.956 3.856 3.862 20,100 -0.06(-1.62%)
Oct 29, 2004 3.878 3.956 3.878 3.925 33,398 -0.01(-0.32%)
Oct 28, 2004 4.138 4.138 3.905 3.938 59,065 -0.19(-4.67%)
Oct 27, 2004 3.785 4.131 3.785 4.131 241,210 +0.35(+9.39%)
Oct 26, 2004 3.571 3.776 3.511 3.776 111,328 +0.21(+6.03%)
Oct 25, 2004 3.538 3.598 3.476 3.562 34,016 +0.02(+0.46%)
Oct 22, 2004 3.523 3.587 3.511 3.545 33,398 +0.02(+0.46%)
Oct 21, 2004 3.427 3.529 3.401 3.529 37,727 +0.08(+2.21%)
Oct 20, 2004 3.435 3.452 3.401 3.452 18,245 +0.03(+0.80%)
Oct 19, 2004 3.420 3.425 3.401 3.425 9,895 +0.01(+0.16%)
Oct 18, 2004 3.438 3.438 3.414 3.420 15,771 -0.01(-0.32%)
Oct 15, 2004 3.425 3.452 3.418 3.431 9,586 -0.02(-0.47%)
Oct 14, 2004 3.488 3.488 3.418 3.447 13,606 -0.08(-2.27%)
Oct 13, 2004 3.523 3.538 3.463 3.527 4,020 +0.01(+0.21%)
Oct 12, 2004 3.501 3.529 3.483 3.520 40,511 +0.02(+0.52%)
Oct 11, 2004 3.429 3.501 3.429 3.501 52,571 +0.04(+1.05%)
Oct 08, 2004 3.456 3.469 3.441 3.465 66,796 +0.03(+0.90%)
Oct 07, 2004 3.454 3.459 3.398 3.434 26,904 -0.06(-1.67%)
Oct 06, 2004 3.474 3.492 3.467 3.492 13,297 +0.02(+0.63%)
Oct 05, 2004 3.458 3.509 3.452 3.471 3,092 +0.00(+0.10%)
Oct 04, 2004 3.474 3.591 3.467 3.467 35,872 -0.01(-0.21%)
Oct 01, 2004 3.458 3.492 3.432 3.474 327,799 -0.02(-0.52%)
Sep 30, 2004 3.421 3.509 3.421 3.492 207,503 +0.03(+1.00%)
Sep 29, 2004 3.414 3.469 3.385 3.458 18,554 +0.00(+0.05%)
Sep 28, 2004 3.460 3.460 3.440 3.456 8,349 -0.03(-0.78%)
Sep 27, 2004 3.468 3.509 3.465 3.483 15,771 -0.03(-0.98%)
Sep 24, 2004 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Sep 23, 2004 3.440 3.518 3.440 3.518 2,473 -0.01(-0.31%)
Sep 22, 2004 3.474 3.529 3.441 3.529 12,369 +0.02(+0.52%)
Sep 21, 2004 3.503 3.525 3.492 3.511 8,040 +0.01(+0.26%)
Sep 20, 2004 3.529 3.547 3.469 3.501 157,405 +0.01(+0.26%)
Sep 17, 2004 3.505 3.547 3.441 3.492 60,302 -0.01(-0.26%)
Sep 16, 2004 3.511 3.511 3.465 3.501 7,112 -0.01(-0.21%)
Sep 15, 2004 3.456 3.509 3.447 3.509 21,337 +0.07(+2.01%)
Sep 14, 2004 3.447 3.465 3.401 3.440 11,751 -0.03(-0.73%)
Sep 13, 2004 3.472 3.474 3.447 3.465 9,895 +0.01(+0.21%)
Sep 10, 2004 3.458 3.491 3.452 3.458 34,783 +0.00(+0.05%)
Sep 09, 2004 3.452 3.456 3.420 3.456 40,511 +0.07(+2.15%)
Sep 08, 2004 3.454 3.456 3.383 3.383 38,037 -0.02(-0.53%)
Sep 07, 2004 3.458 3.458 3.392 3.401 8,968 +0.02(+0.54%)
Sep 03, 2004 3.452 3.454 3.358 3.383 67,724 -0.05(-1.33%)
Sep 02, 2004 3.594 3.594 3.420 3.429 29,687 -0.07(-2.08%)
Sep 01, 2004 3.587 3.672 3.454 3.501 112,874 -0.08(-2.33%)
Aug 31, 2004 3.412 3.585 3.412 3.585 29,068 +0.08(+2.39%)
Aug 30, 2004 3.501 3.501 3.420 3.501 48,860 +0.05(+1.32%)
Aug 27, 2004 3.476 3.520 3.421 3.456 9,895 +0.04(+1.06%)
Aug 26, 2004 3.547 3.547 3.411 3.420 47,932 -0.16(-4.37%)
Aug 25, 2004 3.547 3.602 3.547 3.576 55,354 -0.01(-0.20%)
Aug 24, 2004 3.725 3.729 3.543 3.583 37,418 -0.07(-1.80%)
Aug 23, 2004 3.729 3.729 3.631 3.649 22,884 -0.07(-1.91%)
Aug 20, 2004 3.711 3.727 3.611 3.720 17,017 +0.01(+0.15%)
Aug 19, 2004 3.605 3.714 3.605 3.714 28,759 +0.12(+3.39%)
Aug 18, 2004 3.698 3.734 3.592 3.592 20,719 -0.08(-2.18%)
Aug 17, 2004 3.663 3.742 3.636 3.672 50,097 +0.07(+2.02%)
Aug 16, 2004 3.674 3.720 3.600 3.600 32,779 -0.05(-1.30%)
Aug 13, 2004 3.711 3.820 3.643 3.647 72,054 -0.12(-3.14%)
Aug 12, 2004 3.689 3.818 3.689 3.765 58,137 -0.02(-0.48%)
Aug 11, 2004 3.618 3.867 3.583 3.783 93,082 +0.10(+2.72%)
Aug 10, 2004 3.569 3.683 3.569 3.683 28,450 +0.12(+3.42%)
Aug 09, 2004 3.694 3.711 3.556 3.562 22,086 -0.06(-1.61%)
Aug 06, 2004 3.649 3.712 3.543 3.620 82,568 -0.03(-0.80%)
Aug 05, 2004 3.665 3.785 3.649 3.649 37,418 -0.07(-2.00%)
Aug 04, 2004 3.667 3.809 3.645 3.723 75,146 +0.04(+1.09%)
Aug 03, 2004 3.700 3.809 3.683 3.683 37,727 -0.11(-3.02%)
Aug 02, 2004 3.749 3.873 3.642 3.798 15,152 -0.02(-0.57%)
Jul 30, 2004 3.767 3.823 3.732 3.820 25,358 +0.12(+3.14%)
Jul 29, 2004 3.748 3.820 3.683 3.703 34,016 -0.11(-2.95%)
Jul 28, 2004 3.680 3.816 3.640 3.816 11,751 +0.02(+0.48%)
Jul 27, 2004 3.709 3.816 3.609 3.798 19,791 +0.12(+3.16%)
Jul 26, 2004 3.622 3.682 3.622 3.682 65,869 -0.00(-0.05%)
Jul 23, 2004 3.683 3.692 3.674 3.683 35,253 -0.02(-0.44%)
Jul 22, 2004 3.641 3.709 3.622 3.700 24,121 +0.04(+1.19%)
Jul 21, 2004 3.656 3.683 3.610 3.656 38,346 +0.03(+0.90%)
Jul 20, 2004 3.607 3.640 3.605 3.623 28,450 +0.02(+0.66%)
Jul 19, 2004 3.598 3.643 3.569 3.600 56,282 +0.00(+0.10%)
Jul 16, 2004 3.638 3.667 3.593 3.596 16,389 -0.08(-2.27%)
Jul 15, 2004 3.623 3.754 3.623 3.680 16,389 -0.02(-0.59%)
Jul 14, 2004 3.656 3.703 3.612 3.702 15,152 +0.04(+1.19%)
Jul 13, 2004 3.651 3.682 3.612 3.658 7,421 +0.06(+1.57%)
Jul 12, 2004 3.569 3.640 3.565 3.602 10,823 -0.12(-3.27%)
Jul 09, 2004 3.574 3.723 3.574 3.723 11,132 +0.17(+4.65%)
Jul 08, 2004 3.694 3.727 3.558 3.558 25,976 -0.13(-3.41%)
Jul 07, 2004 3.640 3.685 3.640 3.683 14,843 +0.09(+2.48%)
Jul 06, 2004 3.696 3.696 3.558 3.594 23,193 -0.06(-1.74%)
Jul 02, 2004 3.705 3.820 3.596 3.658 51,643 -0.16(-4.24%)
Jul 01, 2004 3.811 3.825 3.749 3.820 59,065 +0.18(+4.95%)
Jun 30, 2004 3.731 3.731 3.514 3.640 64,322 -0.02(-0.45%)
Jun 29, 2004 3.643 3.798 3.643 3.656 35,563 -0.15(-3.83%)
Jun 28, 2004 3.702 3.820 3.642 3.802 32,779 +0.79(+26.28%)
Jun 25, 2004 3.689 3.851 3.010 3.010 173,486 -0.86(-22.21%)
Jun 24, 2004 3.863 3.985 3.818 3.870 34,944 +0.04(+0.92%)
Jun 23, 2004 3.947 3.965 3.814 3.834 46,077 -0.11(-2.77%)
Jun 22, 2004 3.714 3.943 3.692 3.943 116,275 +0.20(+5.45%)
Jun 21, 2004 3.818 3.847 3.740 3.740 117,203 -0.08(-2.10%)
Jun 18, 2004 3.751 3.820 3.707 3.820 154,931 +0.08(+2.24%)
Jun 17, 2004 3.845 3.845 3.736 3.736 39,274 -0.04(-1.06%)
Jun 16, 2004 3.843 3.865 3.729 3.776 33,707 -0.07(-1.84%)
Jun 15, 2004 3.827 3.847 3.811 3.847 29,996 +0.02(+0.52%)
Jun 14, 2004 3.779 3.829 3.718 3.827 54,736 +0.10(+2.63%)
Jun 10, 2004 3.680 3.729 3.662 3.729 25,048 -0.01(-0.24%)
Jun 09, 2004 3.792 3.792 3.738 3.738 8,040 -0.05(-1.40%)
Jun 08, 2004 3.674 3.811 3.674 3.791 21,956 -0.01(-0.38%)
Jun 07, 2004 3.746 3.807 3.694 3.805 26,904 +0.01(+0.19%)
Jun 04, 2004 3.683 3.811 3.683 3.798 28,141 +0.03(+0.87%)
Jun 03, 2004 3.769 3.783 3.651 3.765 7,731 +0.05(+1.22%)
Jun 02, 2004 3.843 3.843 3.720 3.720 14,534 -0.05(-1.45%)
Jun 01, 2004 3.737 3.836 3.712 3.774 21,337 +0.01(+0.29%)
May 28, 2004 3.742 3.818 3.691 3.763 58,447 +0.06(+1.72%)
May 27, 2004 3.814 3.814 3.700 3.700 65,869 -0.11(-2.96%)
May 26, 2004 3.731 3.818 3.685 3.813 43,603 +0.03(+0.77%)
May 25, 2004 3.820 3.820 3.638 3.783 49,788 -0.03(-0.91%)
May 24, 2004 3.594 3.829 3.594 3.818 24,430 +0.18(+5.00%)
May 21, 2004 3.583 3.638 3.583 3.636 7,112 +0.13(+3.57%)
May 20, 2004 3.474 3.516 3.471 3.511 4,947 +0.04(+1.05%)
May 19, 2004 3.467 3.592 3.467 3.474 39,892 -0.11(-3.10%)
May 18, 2004 3.592 3.600 3.585 3.585 1,855 +0.07(+1.91%)
May 17, 2004 3.448 3.589 3.389 3.518 25,358 +0.07(+2.06%)
May 14, 2004 3.513 3.513 3.447 3.447 20,719 -0.04(-1.04%)
May 13, 2004 3.627 3.634 3.456 3.483 19,482 -0.06(-1.80%)
May 12, 2004 3.798 3.798 3.481 3.547 53,808 -0.01(-0.26%)
May 11, 2004 3.820 3.820 3.545 3.556 38,346 -0.11(-3.07%)
May 10, 2004 3.681 3.729 3.643 3.669 22,574 -0.04(-1.13%)
May 07, 2004 3.692 3.745 3.592 3.711 26,595 -0.07(-1.92%)
May 06, 2004 3.667 3.791 3.640 3.783 10,205 +0.05(+1.22%)
May 05, 2004 3.734 3.791 3.669 3.738 12,679 +0.01(+0.24%)
May 04, 2004 3.805 3.805 3.720 3.729 18,863 -0.09(-2.38%)
May 03, 2004 3.947 3.947 3.729 3.820 14,843 +0.05(+1.20%)
Apr 30, 2004 3.803 3.809 3.707 3.774 52,571 -0.02(-0.62%)
Apr 29, 2004 3.925 3.925 3.798 3.798 27,522 -0.02(-0.57%)
Apr 28, 2004 3.800 3.943 3.800 3.820 55,973 -0.18(-4.46%)
Apr 27, 2004 3.969 4.005 3.913 3.998 50,406 +0.18(+4.62%)
Apr 26, 2004 4.002 4.038 3.792 3.822 59,684 -0.17(-4.28%)
Apr 23, 2004 4.000 4.002 3.874 3.993 44,221 +0.00(+0.00%)
Apr 22, 2004 3.996 4.002 3.956 3.993 129,573 -0.04(-0.99%)
Apr 21, 2004 3.987 4.082 3.985 4.033 17,008 -0.01(-0.14%)
Apr 20, 2004 3.802 4.129 3.802 4.038 34,635 +0.03(+0.82%)
Apr 19, 2004 3.876 4.020 3.876 4.005 13,606 -0.04(-0.99%)
Apr 16, 2004 4.098 4.098 3.903 4.045 58,447 +0.05(+1.32%)
Apr 15, 2004 4.054 4.100 3.993 3.993 15,771 -0.11(-2.70%)
Apr 14, 2004 4.089 4.169 4.036 4.104 42,366 +0.03(+0.67%)
Apr 13, 2004 4.013 4.127 4.013 4.076 27,522 +0.02(+0.45%)
Apr 12, 2004 3.958 4.151 3.958 4.058 72,363 +0.06(+1.50%)
Apr 08, 2004 3.889 4.020 3.820 3.998 163,899 +0.13(+3.29%)
Apr 07, 2004 3.820 3.947 3.820 3.871 56,901 -0.04(-0.93%)
Apr 06, 2004 3.740 3.927 3.740 3.907 90,917 +0.09(+2.48%)
Apr 05, 2004 3.723 3.816 3.722 3.813 42,675 +0.13(+3.61%)
Apr 02, 2004 3.640 3.716 3.631 3.680 27,522 +0.01(+0.25%)
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.