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

Donegal Group Cl A (NQ: DGICA )

13.24 -0.08 (-0.60%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 10, 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, 2004 4.198 4.256 4.171 4.171 31,852 -0.02(-0.39%)
Dec 30, 2004 4.275 4.275 4.187 4.187 24,121 -0.07(-1.71%)
Dec 29, 2004 4.336 4.475 4.245 4.260 51,643 -0.13(-3.02%)
Dec 28, 2004 4.320 4.393 4.310 4.393 4,020 +0.09(+1.99%)
Dec 27, 2004 4.338 4.355 4.249 4.307 30,615 -0.02(-0.46%)
Dec 23, 2004 4.111 4.327 4.111 4.327 44,840 +0.24(+5.97%)
Dec 22, 2004 3.974 4.096 3.949 4.084 41,748 +0.13(+3.31%)
Dec 21, 2004 3.902 3.953 3.843 3.953 42,057 +0.06(+1.54%)
Dec 20, 2004 3.792 3.894 3.792 3.893 64,941 +0.01(+0.23%)
Dec 17, 2004 3.867 3.920 3.703 3.883 161,425 -0.04(-1.07%)
Dec 16, 2004 3.876 3.925 3.833 3.925 51,025 +0.06(+1.51%)
Dec 15, 2004 3.858 3.902 3.858 3.867 21,028 -0.04(-0.93%)
Dec 14, 2004 3.933 4.036 3.902 3.903 52,571 -0.05(-1.38%)
Dec 13, 2004 3.967 3.976 3.863 3.958 34,326 +0.01(+0.23%)
Dec 10, 2004 3.838 3.971 3.827 3.949 33,089 +0.11(+2.99%)
Dec 09, 2004 3.802 3.834 3.749 3.834 22,884 -0.02(-0.57%)
Dec 08, 2004 3.820 3.856 3.651 3.856 168,538 +0.02(+0.43%)
Dec 07, 2004 4.002 4.014 3.840 3.840 17,008 -0.19(-4.78%)
Dec 06, 2004 4.025 4.056 4.025 4.033 26,904 -0.02(-0.49%)
Dec 03, 2004 4.016 4.053 4.003 4.053 23,502 +0.02(+0.54%)
Dec 02, 2004 3.876 4.031 3.874 4.031 105,452 +0.15(+3.75%)
Dec 01, 2004 3.973 3.974 3.885 3.885 88,134 -0.03(-0.65%)
Nov 30, 2004 3.911 3.911 3.909 3.911 2,473 +0.06(+1.56%)
Nov 29, 2004 3.876 3.920 3.787 3.851 53,499 -0.06(-1.61%)
Nov 26, 2004 3.938 3.938 3.911 3.914 63,704 +0.00(+0.08%)
Nov 24, 2004 3.929 3.947 3.893 3.911 31,233 -0.02(-0.46%)
Nov 23, 2004 3.911 3.929 3.884 3.929 23,193 +0.02(+0.46%)
Nov 22, 2004 3.823 3.911 3.823 3.911 9,586 +0.09(+2.23%)
Nov 19, 2004 3.756 3.903 3.738 3.825 16,080 +0.07(+1.84%)
Nov 18, 2004 3.742 3.816 3.727 3.756 30,924 -0.15(-3.73%)
Nov 17, 2004 3.903 3.911 3.774 3.901 6,494 +0.03(+0.84%)
Nov 16, 2004 3.911 3.945 3.869 3.869 9,277 -0.04(-1.07%)
Nov 15, 2004 3.956 3.956 3.803 3.911 91,227 +0.00(+0.00%)
Nov 12, 2004 3.818 4.002 3.729 3.911 66,487 +0.12(+3.22%)
Nov 11, 2004 3.782 3.833 3.731 3.789 28,450 +0.11(+3.12%)
Nov 10, 2004 3.636 3.732 3.611 3.674 23,811 +0.04(+1.00%)
Nov 09, 2004 3.783 3.783 3.574 3.638 37,418 -0.15(-3.85%)
Nov 08, 2004 3.782 3.836 3.747 3.783 15,771 +0.00(+0.00%)
Nov 05, 2004 3.763 3.816 3.722 3.783 17,936 +0.02(+0.63%)
Nov 04, 2004 3.691 3.792 3.665 3.760 37,727 +0.04(+0.98%)
Nov 03, 2004 3.782 3.843 3.723 3.723 10,514 +0.03(+0.79%)
Nov 02, 2004 3.900 3.900 3.694 3.694 17,317 -0.17(-4.33%)
Nov 01, 2004 3.956 3.956 3.856 3.862 20,100 -0.06(-1.62%)
Oct 29, 2004 3.878 3.956 3.878 3.925 33,398 -0.01(-0.32%)
Oct 28, 2004 4.138 4.138 3.905 3.938 59,065 -0.19(-4.67%)
Oct 27, 2004 3.785 4.131 3.785 4.131 241,210 +0.35(+9.39%)
Oct 26, 2004 3.571 3.776 3.511 3.776 111,328 +0.21(+6.03%)
Oct 25, 2004 3.538 3.598 3.476 3.562 34,016 +0.02(+0.46%)
Oct 22, 2004 3.523 3.587 3.511 3.545 33,398 +0.02(+0.46%)
Oct 21, 2004 3.427 3.529 3.401 3.529 37,727 +0.08(+2.21%)
Oct 20, 2004 3.435 3.452 3.401 3.452 18,245 +0.03(+0.80%)
Oct 19, 2004 3.420 3.425 3.401 3.425 9,895 +0.01(+0.16%)
Oct 18, 2004 3.438 3.438 3.414 3.420 15,771 -0.01(-0.32%)
Oct 15, 2004 3.425 3.452 3.418 3.431 9,586 -0.02(-0.47%)
Oct 14, 2004 3.488 3.488 3.418 3.447 13,606 -0.08(-2.27%)
Oct 13, 2004 3.523 3.538 3.463 3.527 4,020 +0.01(+0.21%)
Oct 12, 2004 3.501 3.529 3.483 3.520 40,511 +0.02(+0.52%)
Oct 11, 2004 3.429 3.501 3.429 3.501 52,571 +0.04(+1.05%)
Oct 08, 2004 3.456 3.469 3.441 3.465 66,796 +0.03(+0.90%)
Oct 07, 2004 3.454 3.459 3.398 3.434 26,904 -0.06(-1.67%)
Oct 06, 2004 3.474 3.492 3.467 3.492 13,297 +0.02(+0.63%)
Oct 05, 2004 3.458 3.509 3.452 3.471 3,092 +0.00(+0.10%)
Oct 04, 2004 3.474 3.591 3.467 3.467 35,872 -0.01(-0.21%)
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.