Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.14 +0.10 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.44 14.56 14.14 14.24 18,443 -0.15(-1.02%)
Jul 28, 2023 14.61 14.67 14.18 14.38 23,411 -0.16(-1.13%)
Jul 27, 2023 14.39 14.58 14.32 14.55 31,943 +0.04(+0.27%)
Jul 26, 2023 14.34 14.51 14.12 14.51 23,218 +0.06(+0.40%)
Jul 25, 2023 14.42 14.53 14.27 14.45 21,121 +0.03(+0.20%)
Jul 24, 2023 14.03 14.50 14.03 14.42 17,674 +0.39(+2.75%)
Jul 21, 2023 14.34 14.34 14.01 14.03 39,577 -0.14(-0.95%)
Jul 20, 2023 14.07 14.29 13.96 14.17 18,023 +0.13(+0.89%)
Jul 19, 2023 13.93 14.08 13.68 14.04 30,240 +0.14(+1.04%)
Jul 18, 2023 13.87 13.98 13.75 13.90 14,665 +0.04(+0.28%)
Jul 17, 2023 13.65 14.09 13.65 13.86 27,011 +0.14(+0.99%)
Jul 14, 2023 13.75 13.79 13.55 13.73 37,558 -0.10(-0.70%)
Jul 13, 2023 13.81 13.99 13.66 13.82 25,180 -0.05(-0.35%)
Jul 12, 2023 13.85 14.03 13.81 13.87 18,818 +0.10(+0.70%)
Jul 11, 2023 13.82 14.03 13.74 13.77 24,208 -0.10(-0.70%)
Jul 10, 2023 13.91 14.11 13.84 13.87 25,043 -0.10(-0.69%)
Jul 07, 2023 13.86 14.09 13.86 13.97 59,497 +0.08(+0.56%)
Jul 06, 2023 13.86 14.06 13.82 13.89 16,911 -0.09(-0.62%)
Jul 05, 2023 14.01 14.09 13.89 13.98 27,476 -0.04(-0.28%)
Jul 03, 2023 13.94 14.22 13.81 14.02 15,550 +0.08(+0.55%)
Jun 30, 2023 14.06 14.06 13.86 13.94 31,769 -0.08(-0.55%)
Jun 29, 2023 13.91 14.16 13.91 14.02 26,157 +0.21(+1.54%)
Jun 28, 2023 14.01 14.01 13.65 13.80 23,420 -0.19(-1.38%)
Jun 27, 2023 13.90 14.18 13.90 14.00 25,686 -0.18(-1.29%)
Jun 26, 2023 14.08 14.30 14.00 14.18 26,077 +0.05(+0.34%)
Jun 23, 2023 14.16 14.33 14.01 14.13 129,724 -0.15(-1.08%)
Jun 22, 2023 14.49 14.49 13.92 14.29 37,063 -0.14(-0.94%)
Jun 21, 2023 14.63 14.64 14.31 14.42 34,951 -0.21(-1.45%)
Jun 20, 2023 14.86 14.90 14.56 14.63 35,031 -0.13(-0.85%)
Jun 16, 2023 14.92 15.02 14.57 14.76 75,279 -0.06(-0.39%)
Jun 15, 2023 14.90 14.97 14.57 14.82 30,822 -0.09(-0.58%)
Jun 14, 2023 15.11 15.18 14.79 14.90 63,409 -0.14(-0.96%)
Jun 13, 2023 14.89 15.16 14.87 15.05 39,664 +0.22(+1.50%)
Jun 12, 2023 15.02 15.04 14.79 14.83 43,893 -0.23(-1.54%)
Jun 09, 2023 14.82 15.19 14.80 15.06 46,731 -0.14(-0.95%)
Jun 08, 2023 15.05 15.22 14.75 15.20 23,875 +0.15(+1.03%)
Jun 07, 2023 14.67 15.12 14.57 15.05 55,023 +0.43(+2.97%)
Jun 06, 2023 14.22 14.73 14.22 14.61 34,155 +0.44(+3.14%)
Jun 05, 2023 14.37 14.43 13.97 14.17 21,706 -0.27(-1.87%)
Jun 02, 2023 14.21 14.47 13.92 14.44 46,491 +0.36(+2.54%)
Jun 01, 2023 13.98 14.15 13.77 14.08 28,234 +0.19(+1.39%)
May 31, 2023 14.33 14.33 13.78 13.89 73,318 -0.30(-2.11%)
May 30, 2023 14.14 14.31 13.97 14.19 23,049 +0.06(+0.41%)
May 26, 2023 14.19 14.21 14.03 14.13 12,911 -0.01(-0.07%)
May 25, 2023 14.31 14.35 14.04 14.14 26,260 -0.20(-1.41%)
May 24, 2023 14.30 14.42 14.15 14.34 48,015 +0.03(+0.20%)
May 23, 2023 14.33 14.48 14.20 14.31 38,303 -0.02(-0.13%)
May 22, 2023 13.98 14.36 13.98 14.33 36,890 +0.37(+2.63%)
May 19, 2023 14.38 14.44 13.96 13.97 52,085 -0.35(-2.43%)
May 18, 2023 14.14 14.31 13.93 14.31 37,000 +0.13(+0.89%)
May 17, 2023 13.92 14.30 13.84 14.19 30,815 +0.25(+1.80%)
May 16, 2023 13.87 14.20 13.81 13.94 31,249 +0.01(+0.07%)
May 15, 2023 13.89 14.13 13.74 13.93 32,679 +0.07(+0.49%)
May 12, 2023 13.63 13.88 13.57 13.86 30,252 +0.21(+1.56%)
May 11, 2023 13.63 13.69 13.46 13.65 48,234 +0.02(+0.14%)
May 10, 2023 13.86 13.92 13.44 13.63 44,835 -0.12(-0.84%)
May 09, 2023 13.87 13.87 13.61 13.75 32,645 -0.07(-0.49%)
May 08, 2023 13.96 14.00 13.69 13.81 17,662 -0.17(-1.24%)
May 05, 2023 13.87 14.08 13.80 13.99 25,437 +0.19(+1.40%)
May 04, 2023 13.92 13.99 13.55 13.79 31,344 -0.23(-1.65%)
May 03, 2023 13.87 14.19 13.55 14.03 41,118 +0.26(+1.89%)
May 02, 2023 13.84 13.90 13.55 13.76 33,885 -0.06(-0.42%)
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.