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

Donegal Group Cl A (NQ: DGICA )

13.53 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 29, 2007 8.761 8.819 8.295 8.566 43,565 -0.15(-1.72%)
Jun 28, 2007 8.727 8.738 8.600 8.715 59,327 +0.01(+0.07%)
Jun 27, 2007 8.560 8.709 8.560 8.709 43,971 +0.05(+0.53%)
Jun 26, 2007 8.514 8.698 8.514 8.663 57,118 +0.21(+2.52%)
Jun 25, 2007 8.560 8.659 8.405 8.451 52,691 -0.12(-1.41%)
Jun 22, 2007 8.525 8.635 8.393 8.571 194,825 +0.01(+0.13%)
Jun 21, 2007 8.468 8.704 8.468 8.560 50,229 +0.03(+0.40%)
Jun 20, 2007 8.623 8.623 8.508 8.525 54,272 -0.10(-1.20%)
Jun 19, 2007 8.606 8.646 8.606 8.629 55,837 -0.01(-0.07%)
Jun 18, 2007 8.658 8.698 8.617 8.635 51,837 -0.03(-0.40%)
Jun 15, 2007 8.911 8.911 8.606 8.669 189,431 -0.02(-0.26%)
Jun 14, 2007 8.836 8.865 8.681 8.692 32,180 -0.16(-1.75%)
Jun 13, 2007 8.813 8.888 8.721 8.847 43,835 +0.13(+1.45%)
Jun 12, 2007 8.583 8.744 8.571 8.721 49,923 +0.07(+0.80%)
Jun 11, 2007 8.629 8.738 8.566 8.652 52,268 +0.00(+0.00%)
Jun 08, 2007 8.663 8.704 8.594 8.652 32,928 -0.05(-0.53%)
Jun 07, 2007 8.997 8.997 8.652 8.698 94,374 -0.38(-4.18%)
Jun 06, 2007 8.865 9.083 8.865 9.077 29,376 +0.13(+1.48%)
Jun 05, 2007 8.939 9.077 8.692 8.945 47,858 -0.06(-0.64%)
Jun 04, 2007 9.014 9.077 8.957 9.003 22,156 -0.03(-0.38%)
Jun 01, 2007 8.847 9.330 8.813 9.037 122,848 +0.26(+2.95%)
May 31, 2007 8.750 8.784 8.623 8.778 86,686 +0.10(+1.19%)
May 30, 2007 8.681 8.750 8.623 8.675 33,034 -0.08(-0.92%)
May 29, 2007 8.692 8.870 8.692 8.755 48,980 +0.11(+1.33%)
May 25, 2007 8.842 8.842 8.623 8.640 121,956 -0.06(-0.66%)
May 24, 2007 8.686 8.813 8.623 8.698 103,561 -0.01(-0.13%)
May 23, 2007 8.899 8.962 8.681 8.709 58,408 -0.17(-1.88%)
May 22, 2007 8.773 8.980 8.721 8.876 45,566 +0.18(+2.05%)
May 21, 2007 8.790 8.842 8.681 8.698 34,694 -0.02(-0.20%)
May 18, 2007 8.790 8.916 8.640 8.715 93,903 -0.03(-0.39%)
May 17, 2007 9.008 9.037 8.625 8.750 112,749 -0.22(-2.50%)
May 16, 2007 8.819 9.273 8.738 8.974 112,089 +0.20(+2.29%)
May 15, 2007 8.939 9.072 8.704 8.773 80,191 -0.18(-2.05%)
May 14, 2007 9.083 9.083 8.911 8.957 46,604 -0.20(-2.14%)
May 11, 2007 9.100 9.267 9.043 9.152 47,879 +0.10(+1.08%)
May 10, 2007 9.129 9.129 8.879 9.054 111,411 -0.10(-1.07%)
May 09, 2007 8.985 9.233 8.888 9.152 44,244 +0.13(+1.47%)
May 08, 2007 8.773 9.077 8.663 9.020 66,802 +0.20(+2.22%)
May 07, 2007 9.054 9.054 8.796 8.824 75,750 -0.12(-1.35%)
May 04, 2007 9.014 9.083 8.865 8.945 90,379 -0.07(-0.77%)
May 03, 2007 9.003 9.141 8.870 9.014 45,482 +0.11(+1.23%)
May 02, 2007 9.003 9.169 8.796 8.905 157,191 -0.03(-0.39%)
May 01, 2007 8.755 9.187 8.692 8.939 54,980 +0.22(+2.50%)
Apr 30, 2007 8.767 8.813 8.692 8.721 59,327 -0.04(-0.46%)
Apr 27, 2007 8.824 8.934 8.732 8.761 140,640 -0.13(-1.42%)
Apr 26, 2007 8.957 8.974 8.836 8.888 68,016 -0.04(-0.45%)
Apr 25, 2007 8.945 9.083 8.796 8.928 153,898 +0.06(+0.71%)
Apr 24, 2007 9.572 9.623 8.847 8.865 185,580 -0.71(-7.39%)
Apr 23, 2007 9.767 9.767 9.497 9.572 43,037 -0.23(-2.35%)
Apr 20, 2007 9.876 9.876 9.491 9.802 60,736 +0.24(+2.53%)
Apr 19, 2007 9.560 9.646 9.451 9.560 104,662 +0.01(+0.12%)
Apr 18, 2007 9.658 9.784 9.537 9.549 68,299 -0.13(-1.31%)
Apr 17, 2007 9.842 9.853 9.629 9.675 43,854 -0.10(-1.06%)
Apr 16, 2007 9.951 9.951 9.767 9.779 52,216 -0.10(-0.99%)
Apr 13, 2007 9.802 9.905 9.790 9.876 42,607 -0.01(-0.06%)
Apr 12, 2007 9.813 10.03 9.802 9.882 42,835 +0.01(+0.06%)
Apr 11, 2007 10.00 10.00 9.750 9.876 26,776 -0.04(-0.41%)
Apr 10, 2007 9.773 10.08 9.773 9.917 35,614 +0.13(+1.35%)
Apr 09, 2007 9.974 9.974 9.692 9.784 176,710 -0.19(-1.90%)
Apr 05, 2007 10.07 10.09 9.922 9.974 53,106 -0.08(-0.80%)
Apr 04, 2007 10.19 10.19 9.968 10.05 31,977 -0.16(-1.58%)
Apr 03, 2007 9.796 10.22 9.784 10.22 62,569 +0.44(+4.53%)
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.