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

Donegal Group Cl A (NQ: DGICA )

13.50 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 28, 2012 8.917 9.051 8.834 8.936 15,211 -0.03(-0.35%)
Sep 27, 2012 8.974 9.006 8.949 8.968 14,041 +0.03(+0.36%)
Sep 26, 2012 8.974 9.006 8.860 8.936 22,679 -0.06(-0.71%)
Sep 25, 2012 9.083 9.114 8.924 9.000 31,846 -0.06(-0.70%)
Sep 24, 2012 8.987 9.070 8.904 9.064 40,332 +0.06(+0.71%)
Sep 21, 2012 9.172 9.191 8.981 9.000 73,239 -0.04(-0.42%)
Sep 20, 2012 9.204 9.204 8.962 9.038 13,169 -0.18(-1.93%)
Sep 19, 2012 9.076 9.267 9.076 9.216 13,423 +0.00(+0.00%)
Sep 18, 2012 9.229 9.254 9.197 9.216 23,068 +0.01(+0.07%)
Sep 17, 2012 9.235 9.305 9.146 9.210 23,722 -0.03(-0.34%)
Sep 14, 2012 9.204 9.264 9.153 9.242 53,094 +0.10(+1.04%)
Sep 13, 2012 9.134 9.286 8.955 9.146 49,438 +0.00(+0.00%)
Sep 12, 2012 9.172 9.274 9.038 9.146 32,193 +0.01(+0.07%)
Sep 11, 2012 9.261 9.401 9.077 9.140 140,060 -0.11(-1.17%)
Sep 10, 2012 9.433 9.439 9.197 9.248 129,623 +0.06(+0.62%)
Sep 07, 2012 9.325 9.503 9.089 9.191 37,042 -0.10(-1.10%)
Sep 06, 2012 9.165 9.318 9.165 9.293 37,144 +0.13(+1.39%)
Sep 05, 2012 9.108 9.223 8.955 9.165 20,212 +0.07(+0.77%)
Sep 04, 2012 9.064 9.108 8.930 9.095 38,492 -0.03(-0.28%)
Aug 31, 2012 9.025 9.165 9.025 9.121 16,916 +0.18(+2.07%)
Aug 30, 2012 9.121 9.165 8.930 8.936 5,700 -0.22(-2.36%)
Aug 29, 2012 9.086 9.223 9.019 9.153 39,372 +0.12(+1.34%)
Aug 27, 2012 9.229 9.229 8.987 9.032 17,090 -0.13(-1.39%)
Aug 24, 2012 9.185 9.337 9.108 9.159 24,613 -0.01(-0.07%)
Aug 23, 2012 9.089 9.229 8.987 9.165 39,185 +0.05(+0.56%)
Aug 22, 2012 9.185 9.401 9.102 9.114 60,703 -0.04(-0.49%)
Aug 21, 2012 9.108 9.369 9.108 9.159 28,690 -0.10(-1.03%)
Aug 20, 2012 9.251 9.420 9.160 9.255 17,800 -0.01(-0.07%)
Aug 17, 2012 9.191 9.299 9.108 9.261 28,804 +0.10(+1.11%)
Aug 16, 2012 9.267 9.452 9.064 9.159 75,228 -0.08(-0.90%)
Aug 15, 2012 9.095 9.293 8.962 9.242 24,350 +0.17(+1.89%)
Aug 14, 2012 9.108 9.261 9.019 9.070 28,454 -0.03(-0.35%)
Aug 13, 2012 9.083 9.121 8.974 9.102 25,313 +0.07(+0.78%)
Aug 10, 2012 9.185 9.248 8.968 9.032 24,792 -0.13(-1.39%)
Aug 09, 2012 8.790 9.274 8.777 9.159 72,518 +0.23(+2.57%)
Aug 08, 2012 8.790 9.032 8.701 8.930 32,346 +0.04(+0.43%)
Aug 07, 2012 8.809 8.924 8.714 8.892 17,766 +0.11(+1.31%)
Aug 06, 2012 8.707 8.962 8.682 8.777 24,995 +0.10(+1.17%)
Aug 03, 2012 8.733 8.898 8.624 8.675 35,001 +0.12(+1.41%)
Aug 02, 2012 8.465 8.586 8.357 8.554 20,858 +0.05(+0.60%)
Aug 01, 2012 8.523 8.892 8.503 8.503 43,930 -0.03(-0.30%)
Jul 31, 2012 8.599 8.885 8.484 8.529 64,337 -0.07(-0.81%)
Jul 30, 2012 8.618 8.669 8.217 8.599 19,079 -0.06(-0.72%)
Jul 27, 2012 8.440 8.661 8.232 8.661 32,344 +0.26(+3.16%)
Jul 26, 2012 8.497 8.547 8.226 8.396 19,975 -0.03(-0.30%)
Jul 25, 2012 8.781 9.046 8.402 8.421 49,465 -0.29(-3.33%)
Jul 24, 2012 8.932 8.932 8.497 8.711 17,458 -0.14(-1.57%)
Jul 23, 2012 8.642 9.084 8.535 8.850 60,417 +0.13(+1.45%)
Jul 20, 2012 8.737 8.875 8.667 8.724 24,679 -0.09(-1.00%)
Jul 19, 2012 8.781 8.882 8.661 8.812 15,600 -0.15(-1.69%)
Jul 18, 2012 8.863 8.983 8.358 8.964 237,691 +0.09(+1.00%)
Jul 17, 2012 8.831 9.002 8.661 8.875 124,462 +0.12(+1.37%)
Jul 16, 2012 8.863 8.920 8.699 8.756 4,757 +0.04(+0.43%)
Jul 13, 2012 8.636 8.737 8.459 8.718 36,274 +0.18(+2.07%)
Jul 12, 2012 8.491 8.598 8.327 8.541 33,192 +0.09(+1.04%)
Jul 11, 2012 8.421 8.478 8.346 8.453 9,292 +0.04(+0.45%)
Jul 10, 2012 8.667 8.693 8.301 8.415 29,525 -0.22(-2.56%)
Jul 09, 2012 8.579 8.711 8.365 8.636 21,708 +0.10(+1.18%)
Jul 06, 2012 8.484 8.825 8.472 8.535 16,632 -0.01(-0.15%)
Jul 05, 2012 8.510 8.705 8.453 8.547 41,911 +0.12(+1.42%)
Jul 03, 2012 8.560 8.592 8.339 8.428 25,648 -0.08(-0.96%)
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.