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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Dec 01, 2015 9.816 9.879 9.675 9.745 14,363 -0.06(-0.57%)
Nov 30, 2015 9.795 9.875 9.738 9.802 27,644 -0.04(-0.36%)
Nov 27, 2015 9.844 9.844 9.756 9.837 3,259 -0.01(-0.07%)
Nov 25, 2015 9.809 9.844 9.844 9.844 6,106 +0.04(+0.36%)
Nov 24, 2015 9.767 9.830 9.689 9.809 10,056 -0.01(-0.07%)
Nov 23, 2015 9.527 9.858 9.527 9.816 16,243 +0.07(+0.72%)
Nov 20, 2015 9.738 9.816 9.640 9.745 11,574 +0.07(+0.73%)
Nov 19, 2015 9.742 9.752 9.668 9.675 10,236 -0.07(-0.72%)
Nov 18, 2015 9.760 9.774 9.710 9.745 16,821 -0.01(-0.07%)
Nov 17, 2015 9.879 9.879 9.753 9.753 21,026 -0.17(-1.70%)
Nov 16, 2015 9.851 10.01 9.760 9.922 29,435 +0.11(+1.08%)
Nov 13, 2015 9.767 9.886 9.753 9.816 14,888 +0.01(+0.14%)
Nov 12, 2015 9.943 9.943 9.802 9.802 12,308 -0.23(-2.32%)
Nov 11, 2015 9.964 10.08 9.914 10.03 8,738 +0.14(+1.42%)
Nov 10, 2015 9.830 9.999 9.830 9.893 20,269 +0.03(+0.29%)
Nov 09, 2015 10.01 10.01 9.837 9.865 12,379 -0.15(-1.55%)
Nov 06, 2015 9.900 10.06 9.894 10.02 9,179 +0.11(+1.14%)
Nov 05, 2015 9.858 9.914 9.830 9.907 18,160 +0.05(+0.50%)
Nov 04, 2015 10.03 10.03 9.823 9.858 19,407 +0.00(+0.00%)
Nov 03, 2015 9.802 10.02 9.802 9.858 15,282 -0.07(-0.71%)
Nov 02, 2015 9.907 10.03 9.781 9.929 15,262 -0.04(-0.35%)
Oct 30, 2015 10.17 10.27 9.914 9.964 17,416 -0.15(-1.53%)
Oct 29, 2015 9.985 10.19 9.753 10.12 35,225 +0.07(+0.74%)
Oct 28, 2015 9.863 10.04 9.780 10.04 56,589 +0.26(+2.64%)
Oct 27, 2015 9.835 9.870 9.745 9.787 27,630 -0.08(-0.78%)
Oct 26, 2015 9.766 9.919 9.706 9.863 21,251 +0.02(+0.21%)
Oct 23, 2015 9.661 9.871 9.661 9.842 33,138 +0.01(+0.07%)
Oct 22, 2015 9.801 9.961 9.745 9.835 21,037 +0.06(+0.64%)
Oct 21, 2015 9.940 9.940 9.738 9.773 12,194 -0.12(-1.20%)
Oct 20, 2015 9.696 9.898 9.696 9.891 25,216 +0.01(+0.07%)
Oct 19, 2015 9.842 9.884 9.766 9.884 34,413 +0.02(+0.21%)
Oct 16, 2015 9.745 9.870 9.717 9.863 11,227 +0.10(+1.07%)
Oct 15, 2015 9.563 9.759 9.563 9.759 17,918 +0.20(+2.04%)
Oct 14, 2015 9.682 9.847 9.563 9.563 24,236 -0.16(-1.65%)
Oct 13, 2015 9.801 9.870 9.668 9.724 29,174 -0.15(-1.48%)
Oct 12, 2015 9.835 9.870 9.703 9.870 9,314 +0.05(+0.50%)
Oct 09, 2015 9.822 9.835 9.759 9.822 7,372 +0.04(+0.43%)
Oct 08, 2015 9.842 9.870 9.710 9.780 9,470 +0.00(+0.00%)
Oct 07, 2015 9.766 9.842 9.752 9.780 16,850 +0.05(+0.50%)
Oct 06, 2015 9.731 9.766 9.696 9.731 10,222 +0.00(+0.00%)
Oct 05, 2015 9.640 9.884 9.640 9.731 99,337 +0.13(+1.38%)
Oct 02, 2015 9.626 9.870 9.536 9.598 73,737 -0.09(-0.94%)
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.