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 UNCHANGED
Streaming Delayed Price Updated: 10:40 AM EDT, May 2, 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 (%)
Nov 30, 2007 10.14 10.16 9.719 9.835 135,814 -0.20(-2.03%)
Nov 29, 2007 9.515 10.06 9.177 10.04 146,668 -0.03(-0.35%)
Nov 28, 2007 9.969 10.16 9.745 10.07 80,199 +0.21(+2.12%)
Nov 27, 2007 10.07 10.21 9.853 9.864 44,816 -0.19(-1.91%)
Nov 26, 2007 10.23 10.27 9.998 10.06 32,266 -0.18(-1.76%)
Nov 23, 2007 10.23 10.42 10.14 10.24 19,957 +0.10(+1.04%)
Nov 21, 2007 10.27 10.42 10.08 10.13 52,917 -0.17(-1.70%)
Nov 20, 2007 9.823 10.31 9.701 10.31 127,480 +0.46(+4.67%)
Nov 19, 2007 9.806 9.887 9.608 9.847 98,895 -0.08(-0.82%)
Nov 16, 2007 10.17 10.37 9.742 9.928 90,228 -0.22(-2.18%)
Nov 15, 2007 10.10 10.23 9.928 10.15 65,460 +0.15(+1.46%)
Nov 14, 2007 10.50 10.54 9.957 10.00 70,101 -0.47(-4.50%)
Nov 13, 2007 10.19 10.48 9.917 10.48 49,950 +0.40(+3.93%)
Nov 12, 2007 9.864 10.46 9.864 10.08 43,389 +0.22(+2.24%)
Nov 09, 2007 9.742 10.46 9.666 9.858 64,293 -0.03(-0.29%)
Nov 08, 2007 9.480 9.917 9.480 9.887 47,650 +0.50(+5.33%)
Nov 07, 2007 9.882 10.31 9.375 9.387 53,686 -0.65(-6.44%)
Nov 06, 2007 9.637 10.06 9.433 10.03 41,270 +0.30(+3.05%)
Nov 05, 2007 9.346 9.818 9.346 9.736 58,189 +0.24(+2.58%)
Nov 02, 2007 9.538 9.742 9.084 9.492 70,551 +0.10(+1.12%)
Nov 01, 2007 9.853 10.16 9.387 9.387 105,788 -0.61(-6.12%)
Oct 31, 2007 10.20 10.20 9.631 9.998 53,103 -0.13(-1.32%)
Oct 30, 2007 10.22 10.37 10.03 10.13 50,116 -0.14(-1.36%)
Oct 29, 2007 10.30 10.33 10.20 10.27 22,852 -0.03(-0.34%)
Oct 26, 2007 10.41 10.41 9.934 10.31 74,267 -0.04(-0.39%)
Oct 25, 2007 10.19 10.39 10.11 10.35 45,512 +0.17(+1.66%)
Oct 24, 2007 10.06 10.20 9.812 10.18 42,153 +0.02(+0.17%)
Oct 23, 2007 10.01 10.21 9.870 10.16 63,645 +0.25(+2.53%)
Oct 22, 2007 9.107 9.952 9.066 9.911 82,946 +0.65(+7.04%)
Oct 19, 2007 9.480 9.858 9.259 9.259 101,636 -0.17(-1.85%)
Oct 18, 2007 9.602 9.602 9.305 9.433 29,579 -0.16(-1.70%)
Oct 17, 2007 9.585 9.608 9.241 9.596 53,228 +0.12(+1.29%)
Oct 16, 2007 9.422 9.497 9.195 9.474 34,806 +0.04(+0.43%)
Oct 15, 2007 9.614 9.614 9.229 9.433 60,027 -0.20(-2.11%)
Oct 12, 2007 9.468 9.637 9.468 9.637 33,441 +0.16(+1.72%)
Oct 11, 2007 9.608 9.631 9.363 9.474 57,416 -0.13(-1.39%)
Oct 10, 2007 9.596 9.608 9.340 9.608 25,035 +0.01(+0.12%)
Oct 09, 2007 9.625 9.625 9.503 9.596 29,548 -0.01(-0.12%)
Oct 08, 2007 9.526 9.655 9.526 9.608 60,113 -0.03(-0.36%)
Oct 05, 2007 9.637 9.724 9.579 9.643 61,809 +0.05(+0.49%)
Oct 04, 2007 9.596 9.614 9.445 9.596 26,695 +0.08(+0.80%)
Oct 03, 2007 9.981 10.04 9.509 9.521 66,797 -0.54(-5.33%)
Oct 02, 2007 9.829 10.07 9.672 10.06 36,451 +0.23(+2.31%)
Oct 01, 2007 9.410 9.829 9.328 9.829 43,000 +0.41(+4.33%)
Sep 28, 2007 9.724 9.742 9.387 9.422 86,537 -0.40(-4.09%)
Sep 27, 2007 9.870 9.870 9.724 9.823 40,879 -0.02(-0.24%)
Sep 26, 2007 9.579 9.853 9.579 9.847 29,007 +0.34(+3.55%)
Sep 25, 2007 9.695 9.695 9.474 9.509 30,954 -0.27(-2.74%)
Sep 24, 2007 9.823 9.870 9.631 9.777 19,125 -0.08(-0.83%)
Sep 21, 2007 9.847 9.899 9.591 9.858 119,565 +0.10(+1.07%)
Sep 20, 2007 9.858 9.858 9.585 9.754 34,561 -0.13(-1.35%)
Sep 19, 2007 9.416 9.887 9.416 9.887 95,373 +0.54(+5.79%)
Sep 18, 2007 8.863 9.416 8.863 9.346 118,485 +0.36(+3.95%)
Sep 17, 2007 9.096 9.165 8.991 8.991 29,285 -0.15(-1.66%)
Sep 14, 2007 9.119 9.288 9.084 9.142 27,879 -0.13(-1.44%)
Sep 13, 2007 9.090 9.375 9.084 9.276 86,793 +0.09(+1.01%)
Sep 12, 2007 9.142 9.212 8.956 9.183 50,126 -0.01(-0.13%)
Sep 11, 2007 9.142 9.195 9.066 9.195 16,180 +0.12(+1.28%)
Sep 10, 2007 8.985 9.148 8.810 9.078 54,085 +0.15(+1.63%)
Sep 07, 2007 8.874 9.031 8.752 8.932 46,104 -0.10(-1.16%)
Sep 06, 2007 8.967 9.037 8.781 9.037 25,419 +0.08(+0.91%)
Sep 05, 2007 9.014 9.200 8.956 8.956 24,351 -0.13(-1.47%)
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.