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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 24, 2011 8.008 8.100 7.905 7.960 151,122 +0.01(+0.08%)
May 23, 2011 7.914 8.057 7.875 7.954 28,382 -0.07(-0.83%)
May 20, 2011 8.075 8.118 7.832 8.021 39,224 -0.05(-0.68%)
May 19, 2011 8.185 8.185 7.990 8.075 41,556 -0.06(-0.75%)
May 18, 2011 8.088 8.203 7.978 8.136 35,664 +0.04(+0.53%)
May 17, 2011 8.294 8.294 8.045 8.094 41,423 -0.27(-3.20%)
May 16, 2011 8.233 8.489 8.233 8.361 37,767 +0.07(+0.88%)
May 13, 2011 8.294 8.294 8.209 8.288 28,912 -0.03(-0.37%)
May 12, 2011 8.075 8.319 8.075 8.319 18,469 +0.23(+2.86%)
May 11, 2011 8.154 8.154 7.972 8.088 45,011 -0.12(-1.48%)
May 10, 2011 8.300 8.300 8.057 8.209 38,160 -0.03(-0.37%)
May 09, 2011 7.996 8.252 7.958 8.240 32,929 +0.24(+3.04%)
May 06, 2011 8.027 8.033 7.942 7.996 18,933 +0.06(+0.77%)
May 05, 2011 7.996 8.027 7.875 7.936 42,726 -0.03(-0.38%)
May 04, 2011 8.002 8.112 7.966 7.966 20,622 -0.04(-0.46%)
May 03, 2011 8.021 8.057 7.954 8.002 24,488 -0.01(-0.08%)
May 02, 2011 8.118 8.294 8.008 8.008 14,841 -0.29(-3.45%)
Apr 29, 2011 8.288 8.349 8.106 8.294 29,143 -0.01(-0.15%)
Apr 28, 2011 8.215 8.306 8.125 8.306 16,884 +0.04(+0.52%)
Apr 27, 2011 8.167 8.276 8.167 8.264 11,357 +0.07(+0.88%)
Apr 26, 2011 8.095 8.228 8.095 8.192 12,329 +0.11(+1.42%)
Apr 25, 2011 8.149 8.216 7.842 8.077 19,233 -0.19(-2.33%)
Apr 21, 2011 8.252 8.270 8.089 8.270 28,926 +0.10(+1.25%)
Apr 20, 2011 8.113 8.198 7.975 8.167 32,150 +0.16(+1.96%)
Apr 19, 2011 8.029 8.041 7.915 8.011 18,285 +0.02(+0.30%)
Apr 18, 2011 7.926 8.005 7.896 7.987 14,899 -0.06(-0.75%)
Apr 15, 2011 7.969 8.101 7.902 8.047 59,403 -0.01(-0.15%)
Apr 14, 2011 7.902 8.089 7.896 8.059 18,619 +0.05(+0.60%)
Apr 13, 2011 8.312 8.312 7.944 8.011 32,981 -0.22(-2.64%)
Apr 12, 2011 8.270 8.324 8.161 8.228 11,692 -0.01(-0.07%)
Apr 11, 2011 8.288 8.288 8.161 8.234 22,941 -0.05(-0.65%)
Apr 08, 2011 8.378 8.378 8.095 8.288 19,767 -0.01(-0.07%)
Apr 07, 2011 8.228 8.390 8.204 8.294 18,609 +0.06(+0.73%)
Apr 06, 2011 8.071 8.282 8.071 8.234 9,542 +0.06(+0.74%)
Apr 05, 2011 8.210 8.210 8.095 8.173 8,008 -0.07(-0.88%)
Apr 04, 2011 8.161 8.276 8.155 8.246 13,459 +0.13(+1.56%)
Apr 01, 2011 8.077 8.137 8.011 8.119 21,124 +0.06(+0.75%)
Mar 31, 2011 7.920 8.077 7.842 8.059 21,419 +0.11(+1.44%)
Mar 30, 2011 7.944 7.944 7.691 7.944 18,236 +0.19(+2.41%)
Mar 29, 2011 7.884 7.884 7.685 7.758 29,033 -0.10(-1.23%)
Mar 28, 2011 7.715 7.953 7.709 7.854 30,803 +0.14(+1.80%)
Mar 25, 2011 7.480 7.752 7.456 7.715 25,008 +0.24(+3.23%)
Mar 24, 2011 7.510 7.510 7.257 7.474 27,742 +0.22(+3.08%)
Mar 23, 2011 7.143 7.257 7.088 7.251 33,912 +0.08(+1.09%)
Mar 22, 2011 7.131 7.257 7.107 7.173 30,517 +0.03(+0.42%)
Mar 21, 2011 7.173 7.173 6.920 7.143 65,042 +0.20(+2.86%)
Mar 18, 2011 7.486 7.703 6.920 6.944 381,018 -0.55(-7.32%)
Mar 17, 2011 7.336 7.492 7.215 7.492 23,689 +0.33(+4.54%)
Mar 16, 2011 7.456 7.456 7.167 7.167 37,019 -0.29(-3.88%)
Mar 15, 2011 7.474 7.522 7.438 7.456 15,173 -0.07(-0.96%)
Mar 14, 2011 7.541 7.661 7.522 7.528 20,485 -0.10(-1.34%)
Mar 11, 2011 7.679 7.703 7.553 7.631 24,923 -0.07(-0.86%)
Mar 10, 2011 7.631 7.745 7.631 7.697 32,092 -0.05(-0.70%)
Mar 09, 2011 7.643 7.824 7.619 7.752 29,278 +0.10(+1.26%)
Mar 08, 2011 7.522 7.661 7.455 7.655 16,671 +0.16(+2.17%)
Mar 07, 2011 7.715 7.776 7.390 7.492 38,280 -0.24(-3.04%)
Mar 04, 2011 7.806 7.872 7.691 7.727 14,251 -0.21(-2.66%)
Mar 03, 2011 7.733 7.938 7.685 7.938 22,735 +0.27(+3.46%)
Mar 02, 2011 7.643 7.685 7.601 7.673 34,602 +0.06(+0.79%)
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.