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 (%)
May 30, 2008 10.20 10.32 9.934 10.30 123,711 +0.12(+1.19%)
May 29, 2008 10.01 10.20 9.899 10.18 60,132 +0.15(+1.49%)
May 28, 2008 9.888 10.03 9.888 10.03 40,933 +0.16(+1.63%)
May 27, 2008 9.698 9.945 9.698 9.865 55,267 +0.20(+2.02%)
May 26, 2008 9.733 9.951 9.664 9.669 54,475 +0.00(+0.00%)
May 23, 2008 9.733 9.951 9.664 9.669 54,475 -0.13(-1.29%)
May 22, 2008 9.543 9.842 9.503 9.796 70,999 +0.31(+3.27%)
May 21, 2008 9.554 9.646 9.370 9.485 16,725 -0.01(-0.12%)
May 20, 2008 9.635 9.721 9.353 9.497 41,659 -0.20(-2.07%)
May 19, 2008 9.629 9.721 9.520 9.698 61,555 +0.12(+1.26%)
May 16, 2008 9.635 9.635 9.376 9.577 79,232 +0.01(+0.06%)
May 15, 2008 9.629 9.704 9.503 9.572 30,877 -0.07(-0.77%)
May 14, 2008 9.681 9.756 9.600 9.646 27,718 -0.04(-0.42%)
May 13, 2008 9.773 9.773 9.658 9.687 16,032 -0.10(-1.06%)
May 12, 2008 9.664 9.802 9.612 9.790 32,615 +0.16(+1.67%)
May 09, 2008 9.600 9.664 9.554 9.629 22,853 +0.03(+0.30%)
May 08, 2008 9.635 9.652 9.422 9.600 67,523 -0.02(-0.18%)
May 07, 2008 9.756 9.802 9.549 9.618 46,020 -0.11(-1.12%)
May 06, 2008 9.692 9.767 9.687 9.727 44,392 +0.04(+0.42%)
May 05, 2008 9.669 9.761 9.669 9.687 31,625 +0.00(+0.00%)
May 02, 2008 9.830 9.859 9.554 9.687 52,091 -0.06(-0.65%)
May 01, 2008 9.744 9.825 9.687 9.750 28,366 -0.02(-0.18%)
Apr 30, 2008 9.773 9.773 9.629 9.767 49,299 +0.01(+0.12%)
Apr 29, 2008 9.767 9.773 9.664 9.756 52,959 +0.02(+0.18%)
Apr 28, 2008 9.767 9.805 9.681 9.738 15,763 -0.06(-0.65%)
Apr 25, 2008 9.859 9.865 9.692 9.802 41,800 +0.00(+0.00%)
Apr 24, 2008 9.606 9.911 9.462 9.802 96,131 +0.22(+2.28%)
Apr 23, 2008 9.474 9.704 9.405 9.583 41,911 +0.16(+1.65%)
Apr 22, 2008 9.595 9.819 9.359 9.428 44,950 -0.23(-2.38%)
Apr 21, 2008 9.675 9.773 9.646 9.658 38,476 -0.11(-1.18%)
Apr 18, 2008 9.681 9.773 9.485 9.773 40,450 +0.29(+3.03%)
Apr 17, 2008 9.802 9.802 9.474 9.485 28,774 -0.34(-3.51%)
Apr 16, 2008 9.991 10.03 9.503 9.830 111,277 +0.02(+0.23%)
Apr 15, 2008 9.514 9.813 9.508 9.807 38,220 +0.28(+2.96%)
Apr 14, 2008 9.393 9.767 9.393 9.526 36,910 +0.15(+1.59%)
Apr 11, 2008 9.692 9.790 9.370 9.376 25,412 -0.39(-3.95%)
Apr 10, 2008 9.641 9.894 9.641 9.761 47,156 +0.22(+2.29%)
Apr 09, 2008 9.664 9.911 9.543 9.543 53,571 -0.09(-0.90%)
Apr 08, 2008 9.526 9.687 9.457 9.629 26,256 +0.03(+0.30%)
Apr 07, 2008 9.629 9.704 9.589 9.600 28,230 -0.02(-0.24%)
Apr 04, 2008 9.963 9.963 9.623 9.623 48,512 -0.31(-3.12%)
Apr 03, 2008 10.05 10.11 9.934 9.934 37,220 -0.21(-2.10%)
Apr 02, 2008 10.07 10.15 10.03 10.15 34,261 +0.06(+0.57%)
Apr 01, 2008 10.20 10.26 9.934 10.09 91,042 +0.09(+0.86%)
Mar 31, 2008 10.04 10.35 9.865 10.00 181,388 +0.02(+0.17%)
Mar 28, 2008 10.24 10.24 9.888 9.986 31,288 -0.03(-0.34%)
Mar 27, 2008 10.29 10.31 9.940 10.02 54,702 -0.27(-2.63%)
Mar 26, 2008 10.09 10.31 9.997 10.29 58,043 +0.13(+1.24%)
Mar 25, 2008 10.16 10.20 10.08 10.16 53,364 +0.08(+0.80%)
Mar 24, 2008 10.19 10.20 10.05 10.08 78,949 -0.09(-0.85%)
Mar 21, 2008 9.997 10.18 9.692 10.17 292,083 +0.00(+0.00%)
Mar 20, 2008 9.997 10.18 9.692 10.17 292,083 +0.36(+3.63%)
Mar 19, 2008 10.20 10.20 9.784 9.813 107,121 -0.30(-3.01%)
Mar 18, 2008 9.629 10.12 9.457 10.12 82,412 +0.60(+6.34%)
Mar 17, 2008 9.141 9.543 8.968 9.514 134,879 +0.27(+2.92%)
Mar 14, 2008 9.750 9.750 9.181 9.244 59,384 -0.40(-4.17%)
Mar 13, 2008 9.790 9.940 9.629 9.646 47,575 -0.28(-2.78%)
Mar 12, 2008 10.20 10.20 9.859 9.922 62,987 -0.28(-2.76%)
Mar 11, 2008 9.974 10.20 9.733 10.20 113,234 +0.30(+3.02%)
Mar 10, 2008 9.583 9.957 9.376 9.905 64,657 +0.34(+3.55%)
Mar 07, 2008 9.393 9.796 9.393 9.566 36,200 +0.05(+0.54%)
Mar 06, 2008 9.514 9.658 9.399 9.514 49,527 +0.05(+0.55%)
Mar 05, 2008 9.376 9.508 9.302 9.462 55,265 +0.12(+1.29%)
Mar 04, 2008 9.233 9.422 9.233 9.342 25,866 -0.01(-0.06%)
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.