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 (%)
Mar 31, 2011 7.819 7.974 7.742 7.956 21,696 +0.11(+1.44%)
Mar 30, 2011 7.843 7.843 7.593 7.843 18,471 +0.18(+2.41%)
Mar 29, 2011 7.784 7.784 7.587 7.659 29,407 -0.10(-1.23%)
Mar 28, 2011 7.617 7.852 7.611 7.754 31,201 +0.14(+1.80%)
Mar 25, 2011 7.385 7.653 7.361 7.617 25,331 +0.24(+3.23%)
Mar 24, 2011 7.415 7.415 7.165 7.379 28,100 +0.22(+3.08%)
Mar 23, 2011 7.052 7.165 6.998 7.159 34,350 +0.08(+1.09%)
Mar 22, 2011 7.040 7.165 7.016 7.081 30,911 +0.03(+0.42%)
Mar 21, 2011 7.081 7.081 6.831 7.052 65,882 +0.20(+2.86%)
Mar 18, 2011 7.391 7.605 6.831 6.855 385,938 -0.54(-7.32%)
Mar 17, 2011 7.242 7.397 7.123 7.397 23,995 +0.32(+4.54%)
Mar 16, 2011 7.361 7.361 7.075 7.075 37,497 -0.29(-3.88%)
Mar 15, 2011 7.379 7.427 7.343 7.361 15,369 -0.07(-0.96%)
Mar 14, 2011 7.444 7.563 7.427 7.433 20,750 -0.10(-1.34%)
Mar 11, 2011 7.581 7.605 7.456 7.534 25,245 -0.07(-0.86%)
Mar 10, 2011 7.534 7.647 7.534 7.599 32,506 -0.05(-0.70%)
Mar 09, 2011 7.546 7.724 7.522 7.653 29,656 +0.10(+1.26%)
Mar 08, 2011 7.427 7.563 7.360 7.557 16,886 +0.16(+2.17%)
Mar 07, 2011 7.617 7.676 7.296 7.397 38,774 -0.23(-3.04%)
Mar 04, 2011 7.706 7.772 7.593 7.629 14,435 -0.21(-2.66%)
Mar 03, 2011 7.635 7.837 7.587 7.837 23,028 +0.26(+3.46%)
Mar 02, 2011 7.546 7.587 7.504 7.575 35,049 +0.06(+0.79%)
Mar 01, 2011 7.635 7.659 7.462 7.516 19,787 -0.08(-1.02%)
Feb 28, 2011 7.665 7.718 7.540 7.593 18,639 +0.02(+0.24%)
Feb 25, 2011 7.438 7.676 7.373 7.575 21,382 +0.05(+0.71%)
Feb 24, 2011 7.540 7.711 7.415 7.522 40,374 +0.08(+1.12%)
Feb 23, 2011 7.522 7.635 7.438 7.438 23,425 -0.03(-0.40%)
Feb 22, 2011 7.528 7.688 7.468 7.468 30,947 -0.15(-2.03%)
Feb 18, 2011 7.766 7.766 7.563 7.623 35,447 -0.08(-1.00%)
Feb 17, 2011 7.688 7.748 7.587 7.700 11,946 -0.06(-0.77%)
Feb 16, 2011 7.837 7.837 7.706 7.760 22,455 -0.01(-0.15%)
Feb 15, 2011 7.778 7.938 7.760 7.772 12,766 -0.07(-0.84%)
Feb 14, 2011 7.998 7.998 7.790 7.837 8,032 -0.18(-2.23%)
Feb 11, 2011 7.700 8.081 7.700 8.016 23,897 +0.24(+3.06%)
Feb 10, 2011 7.522 7.778 7.522 7.778 23,840 +0.19(+2.51%)
Feb 09, 2011 7.617 7.807 7.546 7.587 43,283 -0.04(-0.47%)
Feb 08, 2011 7.700 7.766 7.444 7.623 26,273 -0.11(-1.46%)
Feb 07, 2011 7.712 7.897 7.659 7.736 14,924 +0.00(+0.00%)
Feb 04, 2011 7.724 7.819 7.682 7.736 49,254 +0.04(+0.54%)
Feb 03, 2011 7.849 7.849 7.653 7.694 17,091 -0.12(-1.60%)
Feb 02, 2011 7.926 7.926 7.730 7.819 7,962 -0.17(-2.09%)
Feb 01, 2011 7.712 8.051 7.712 7.986 21,269 +0.28(+3.63%)
Jan 31, 2011 7.593 7.736 7.498 7.706 40,036 +0.15(+2.05%)
Jan 28, 2011 7.998 8.057 7.421 7.552 47,603 -0.48(-5.97%)
Jan 27, 2011 8.172 8.178 7.966 8.031 29,912 -0.14(-1.73%)
Jan 26, 2011 7.918 8.213 7.918 8.172 29,334 +0.31(+3.98%)
Jan 25, 2011 7.718 7.936 7.584 7.859 36,542 +0.10(+1.29%)
Jan 24, 2011 7.559 7.889 7.559 7.759 32,665 +0.21(+2.73%)
Jan 21, 2011 7.682 7.753 7.553 7.553 46,486 -0.17(-2.22%)
Jan 20, 2011 7.777 7.859 7.712 7.724 42,628 -0.17(-2.09%)
Jan 19, 2011 8.072 8.119 7.859 7.889 48,087 -0.21(-2.62%)
Jan 18, 2011 8.237 8.243 8.066 8.101 29,575 -0.15(-1.86%)
Jan 14, 2011 8.331 8.425 8.149 8.255 28,509 -0.02(-0.21%)
Jan 13, 2011 8.249 8.774 8.155 8.272 39,645 -0.48(-5.46%)
Jan 12, 2011 8.780 8.792 8.674 8.750 15,007 +0.06(+0.68%)
Jan 11, 2011 8.680 8.821 8.650 8.691 7,362 +0.03(+0.34%)
Jan 10, 2011 8.768 8.821 8.638 8.662 21,864 -0.15(-1.67%)
Jan 07, 2011 9.028 9.028 8.786 8.809 6,506 -0.09(-1.06%)
Jan 06, 2011 8.809 8.927 8.786 8.904 24,530 +0.05(+0.60%)
Jan 05, 2011 8.854 8.927 8.827 8.851 16,320 +0.02(+0.20%)
Jan 04, 2011 9.063 9.152 8.827 8.833 12,331 -0.19(-2.09%)
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.