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

Donegal Group Cl A (NQ: DGICA )

13.64 +0.26 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2012 8.684 8.728 8.540 8.547 17,435 -0.09(-1.09%)
Mar 29, 2012 8.797 8.822 8.565 8.640 20,398 -0.19(-2.12%)
Mar 28, 2012 8.622 8.878 8.428 8.828 26,250 +0.21(+2.39%)
Mar 27, 2012 8.740 8.775 8.547 8.622 19,424 -0.14(-1.64%)
Mar 26, 2012 8.653 8.809 8.506 8.765 22,920 +0.21(+2.49%)
Mar 23, 2012 8.340 8.609 8.265 8.553 28,488 +0.23(+2.70%)
Mar 22, 2012 8.271 8.403 8.243 8.328 16,177 -0.01(-0.15%)
Mar 21, 2012 8.534 8.534 8.303 8.340 20,428 -0.15(-1.77%)
Mar 20, 2012 8.528 8.615 8.428 8.490 27,856 -0.12(-1.38%)
Mar 19, 2012 8.528 8.728 8.503 8.609 41,786 +0.10(+1.18%)
Mar 16, 2012 8.722 8.722 8.478 8.509 66,917 -0.23(-2.65%)
Mar 15, 2012 8.684 8.765 8.572 8.740 11,748 +0.10(+1.16%)
Mar 14, 2012 8.728 8.803 8.578 8.640 14,959 -0.04(-0.43%)
Mar 13, 2012 8.797 8.797 8.578 8.678 31,837 -0.02(-0.22%)
Mar 12, 2012 8.440 8.778 8.440 8.697 32,414 -0.10(-1.14%)
Mar 09, 2012 8.697 8.859 8.665 8.797 23,753 +0.14(+1.59%)
Mar 08, 2012 8.722 8.747 8.578 8.659 14,219 -0.04(-0.50%)
Mar 07, 2012 8.759 8.878 8.590 8.703 23,504 -0.05(-0.57%)
Mar 06, 2012 8.503 8.859 8.503 8.753 34,212 +0.19(+2.26%)
Mar 05, 2012 7.959 8.559 7.959 8.559 39,881 +0.54(+6.79%)
Mar 02, 2012 8.440 8.440 7.996 8.015 43,908 -0.46(-5.39%)
Mar 01, 2012 8.600 8.678 8.353 8.472 27,832 -0.14(-1.60%)
Feb 29, 2012 9.047 9.047 8.578 8.609 12,611 -0.46(-5.03%)
Feb 28, 2012 9.009 9.140 8.909 9.065 38,049 +0.09(+0.97%)
Feb 27, 2012 8.722 9.059 8.622 8.978 26,962 +0.23(+2.64%)
Feb 24, 2012 9.122 9.122 8.747 8.747 17,739 -0.38(-4.11%)
Feb 23, 2012 8.922 9.144 8.815 9.122 12,082 +0.25(+2.82%)
Feb 22, 2012 8.822 8.997 8.734 8.872 16,783 +0.05(+0.57%)
Feb 21, 2012 9.466 9.466 8.753 8.822 42,122 -0.66(-6.99%)
Feb 17, 2012 9.516 9.516 9.428 9.484 11,151 +0.01(+0.13%)
Feb 16, 2012 9.403 9.566 9.197 9.472 28,435 +0.09(+1.00%)
Feb 15, 2012 9.841 9.847 9.334 9.378 44,372 -0.41(-4.15%)
Feb 14, 2012 9.691 9.847 9.666 9.784 33,510 -0.01(-0.13%)
Feb 13, 2012 9.834 9.847 9.672 9.797 13,155 +0.10(+1.03%)
Feb 10, 2012 9.609 9.791 9.541 9.697 18,819 -0.04(-0.39%)
Feb 09, 2012 9.822 9.884 9.672 9.734 14,086 -0.06(-0.57%)
Feb 08, 2012 9.591 9.922 9.553 9.791 22,344 +0.19(+2.02%)
Feb 07, 2012 9.447 9.597 9.349 9.597 12,469 +0.11(+1.12%)
Feb 06, 2012 9.753 9.797 9.416 9.491 25,722 -0.34(-3.50%)
Feb 03, 2012 9.772 10.00 9.653 9.834 32,805 +0.07(+0.70%)
Feb 02, 2012 9.697 9.784 8.815 9.766 15,668 +0.04(+0.39%)
Feb 01, 2012 9.409 9.734 9.409 9.728 36,125 +0.19(+1.97%)
Jan 31, 2012 9.353 9.603 9.353 9.541 27,037 -0.02(-0.20%)
Jan 30, 2012 9.441 9.628 9.334 9.559 14,891 +0.09(+0.92%)
Jan 27, 2012 9.218 9.503 9.180 9.472 31,456 +0.09(+0.93%)
Jan 26, 2012 9.428 9.441 9.286 9.385 16,108 -0.04(-0.40%)
Jan 25, 2012 9.404 9.422 9.211 9.422 18,891 +0.05(+0.53%)
Jan 24, 2012 9.025 9.397 9.025 9.373 29,760 +0.30(+3.35%)
Jan 23, 2012 9.137 9.162 8.957 9.069 5,668 -0.02(-0.20%)
Jan 20, 2012 9.007 9.124 8.858 9.087 15,832 +0.09(+0.96%)
Jan 19, 2012 8.783 9.050 8.711 9.000 10,096 +0.18(+2.04%)
Jan 18, 2012 8.535 8.821 8.374 8.821 17,894 +0.28(+3.27%)
Jan 17, 2012 8.634 8.634 8.430 8.541 45,897 -0.04(-0.43%)
Jan 13, 2012 8.678 8.740 8.560 8.579 78,372 -0.23(-2.61%)
Jan 12, 2012 8.821 8.827 8.783 8.808 5,763 +0.00(+0.00%)
Jan 11, 2012 8.653 8.808 8.653 8.808 15,829 +0.12(+1.43%)
Jan 10, 2012 8.616 8.715 8.616 8.684 15,749 +0.17(+2.04%)
Jan 09, 2012 8.560 8.572 8.479 8.510 20,209 -0.10(-1.15%)
Jan 06, 2012 8.864 8.889 8.610 8.610 19,129 -0.23(-2.60%)
Jan 05, 2012 8.839 8.945 8.746 8.839 10,262 -0.06(-0.70%)
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.