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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2002 1.875 1.875 1.875 1.875 927 +0.00(+0.00%)
Jul 30, 2002 1.908 1.908 1.875 1.875 1,855 -0.03(-1.34%)
Jul 29, 2002 1.901 1.901 1.901 1.901 309 +0.00(+0.10%)
Jul 26, 2002 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 25, 2002 1.874 1.899 1.819 1.899 3,092 +0.08(+4.39%)
Jul 24, 2002 1.819 1.819 1.819 1.819 927 -0.00(-0.09%)
Jul 23, 2002 1.999 1.999 1.821 1.821 1,267,903 -0.04(-1.96%)
Jul 22, 2002 1.857 1.857 1.857 1.857 0 +0.00(+0.00%)
Jul 19, 2002 1.857 1.857 1.857 1.857 0 +0.00(+0.00%)
Jul 17, 2002 1.862 1.862 1.857 1.857 3,401 +0.04(+2.10%)
Jul 12, 2002 1.824 1.824 1.819 1.819 1,546 +0.00(+0.00%)
Jul 11, 2002 1.819 1.819 1.819 1.819 1,236 -0.00(-0.10%)
Jul 10, 2002 1.821 1.821 1.821 1.821 927 -0.01(-0.50%)
Jul 09, 2002 1.830 1.830 1.830 1.830 0 +0.00(+0.10%)
Jul 08, 2002 1.848 1.848 1.828 1.828 927 -0.02(-1.08%)
Jul 05, 2002 1.848 1.848 1.848 1.848 0 +0.00(+0.00%)
Jul 04, 2002 1.848 1.848 1.848 1.848 0 +0.00(+0.00%)
Jul 03, 2002 1.848 1.848 1.848 1.848 0 +0.00(+0.00%)
Jul 02, 2002 1.804 1.848 1.784 1.848 4,947 +0.03(+1.60%)
Jul 01, 2002 1.874 1.874 1.819 1.819 4,947 -0.06(-3.10%)
Jun 28, 2002 1.928 1.928 1.877 1.877 5,566 -0.05(-2.73%)
Jun 27, 2002 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Jun 26, 2002 1.955 1.955 1.930 1.930 5,566 -0.03(-1.39%)
Jun 25, 2002 2.001 2.001 1.957 1.957 618 +0.03(+1.51%)
Jun 21, 2002 1.901 1.928 1.901 1.928 6,184 +0.03(+1.44%)
Jun 20, 2002 1.901 1.901 1.901 1.901 618 +0.00(+0.19%)
Jun 19, 2002 1.901 1.928 1.897 1.897 6,184 -0.00(-0.19%)
Jun 18, 2002 1.901 1.901 1.901 1.901 0 +0.00(+0.00%)
Jun 17, 2002 1.901 1.901 1.901 1.901 309 +0.01(+0.48%)
Jun 14, 2002 1.892 1.892 1.892 1.892 0 -0.22(-10.34%)
Jun 12, 2002 1.910 2.110 1.910 2.110 8,040 +0.20(+10.48%)
Jun 11, 2002 1.946 1.963 1.910 1.910 1,855 -0.03(-1.32%)
Jun 10, 2002 1.935 1.935 1.935 1.935 0 +0.00(+0.00%)
Jun 07, 2002 1.935 1.935 1.935 1.935 309 +0.00(+0.00%)
Jun 06, 2002 1.908 1.935 1.908 1.935 1,546 +0.03(+1.44%)
Jun 05, 2002 1.924 1.924 1.906 1.908 1,855 -0.21(-9.97%)
May 31, 2002 2.014 2.119 2.014 2.119 5,566 +0.01(+0.43%)
May 28, 2002 2.183 2.183 2.110 2.110 8,040 -0.07(-3.33%)
May 27, 2002 1.955 2.183 1.954 2.183 18,554 +0.00(+0.00%)
May 24, 2002 1.955 2.183 1.954 2.183 18,554 +0.30(+15.72%)
May 23, 2002 1.886 1.886 1.886 1.886 0 +0.00(+0.00%)
May 22, 2002 1.919 1.919 1.886 1.886 4,947 -0.03(-1.71%)
May 21, 2002 1.919 1.919 1.919 1.919 0 +0.00(+0.00%)
May 20, 2002 1.919 1.919 1.919 1.919 1,855 +0.06(+3.23%)
May 17, 2002 1.859 1.859 1.859 1.859 0 +0.00(+0.00%)
May 16, 2002 1.919 1.919 1.859 1.859 1,855 -0.08(-4.04%)
May 15, 2002 1.910 1.937 1.864 1.937 74,837 +0.02(+0.95%)
May 14, 2002 1.919 1.919 1.919 1.919 0 +0.00(+0.00%)
May 13, 2002 1.865 1.919 1.864 1.919 2,473 +0.05(+2.93%)
May 10, 2002 1.864 1.864 1.864 1.864 309 -0.05(-2.38%)
May 09, 2002 1.855 1.910 1.848 1.910 4,020 -0.01(-0.47%)
May 08, 2002 1.919 1.919 1.919 1.919 3,092 +0.03(+1.44%)
May 07, 2002 1.846 1.892 1.846 1.892 2,164 -0.03(-1.39%)
May 06, 2002 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
May 03, 2002 1.918 1.918 1.918 1.918 309 -0.00(-0.03%)
May 02, 2002 1.892 1.919 1.864 1.919 5,257 +0.03(+1.44%)
May 01, 2002 1.892 1.892 1.892 1.892 309 -0.04(-1.84%)
Apr 30, 2002 1.927 1.927 1.927 1.927 618 +0.08(+4.39%)
Apr 29, 2002 1.955 1.955 1.846 1.846 4,947 -0.11(-5.58%)
Apr 26, 2002 1.837 1.955 1.837 1.955 3,710 -0.04(-1.83%)
Apr 25, 2002 1.992 1.992 1.992 1.992 0 +0.00(+0.00%)
Apr 24, 2002 1.974 1.992 1.964 1.992 52,262 +0.05(+2.34%)
Apr 23, 2002 1.946 1.946 1.946 1.946 16,699 -0.04(-1.83%)
Apr 22, 2002 1.826 1.983 1.826 1.983 18,554 +0.18(+10.21%)
Apr 19, 2002 1.832 1.832 1.683 1.799 30,924 -0.03(-1.69%)
Apr 18, 2002 1.828 1.846 1.828 1.830 7,731 +0.00(+0.10%)
Apr 17, 2002 1.828 1.828 1.828 1.828 927 -0.00(-0.13%)
Apr 16, 2002 1.828 1.830 1.828 1.830 1,855 +0.01(+0.53%)
Apr 15, 2002 1.821 1.821 1.821 1.821 618 +0.00(+0.10%)
Apr 12, 2002 1.819 1.819 1.819 1.819 618 -0.01(-0.50%)
Apr 11, 2002 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
Apr 10, 2002 1.829 1.829 1.828 1.828 7,731 +0.00(+0.00%)
Apr 09, 2002 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
Apr 08, 2002 1.852 1.852 1.819 1.828 8,040 -0.02(-0.99%)
Apr 05, 2002 1.846 1.846 1.846 1.846 0 +0.00(+0.00%)
Apr 04, 2002 1.846 1.846 1.846 1.846 927 -0.02(-0.98%)
Apr 03, 2002 1.864 1.864 1.864 1.864 0 +0.00(+0.00%)
Apr 02, 2002 1.864 1.864 1.864 1.864 618 +0.19(+11.03%)
Apr 01, 2002 1.728 1.864 1.646 1.679 12,679 -0.03(-1.79%)
Mar 29, 2002 1.755 1.791 1.710 1.710 1,855 +0.00(+0.00%)
Mar 28, 2002 1.755 1.791 1.710 1.710 1,855 -0.05(-2.59%)
Mar 27, 2002 1.755 1.755 1.755 1.755 0 +0.00(+0.00%)
Mar 26, 2002 1.737 1.756 1.737 1.755 14,843 +0.03(+1.58%)
Mar 25, 2002 1.717 1.728 1.717 1.728 7,112 +0.02(+1.06%)
Mar 22, 2002 1.710 1.710 1.710 1.710 1,546 -0.02(-1.05%)
Mar 21, 2002 1.726 1.728 1.726 1.728 927 +0.00(+0.21%)
Mar 20, 2002 1.710 1.724 1.683 1.724 10,823 +0.01(+0.85%)
Mar 19, 2002 1.592 1.724 1.592 1.710 20,719 +0.10(+6.21%)
Mar 18, 2002 1.628 1.637 1.610 1.610 33,398 -0.01(-0.56%)
Mar 15, 2002 1.619 1.668 1.619 1.619 29,378 -0.03(-1.79%)
Mar 14, 2002 1.646 1.673 1.628 1.648 64,013 +0.01(+0.69%)
Mar 13, 2002 1.637 1.728 1.635 1.637 68,961 -0.09(-5.26%)
Mar 12, 2002 1.819 1.912 1.673 1.728 37,109 -0.16(-8.71%)
Mar 11, 2002 1.782 1.893 1.782 1.893 5,875 +0.00(+0.02%)
Mar 08, 2002 1.892 1.892 1.892 1.892 3,092 +0.00(+0.00%)
Mar 07, 2002 1.892 1.892 1.892 1.892 1,236 +0.00(+0.04%)
Mar 06, 2002 1.892 1.892 1.892 1.892 0 +0.00(+0.00%)
Mar 05, 2002 1.757 1.892 1.755 1.892 14,534 +0.07(+4.00%)
Mar 04, 2002 1.819 1.819 1.818 1.819 9,277 +0.03(+1.52%)
Mar 01, 2002 1.819 1.820 1.764 1.792 17,936 -0.01(-0.81%)
Feb 28, 2002 1.806 1.806 1.806 1.806 0 +0.00(+0.00%)
Feb 27, 2002 1.806 1.806 1.806 1.806 0 +0.00(+0.00%)
Feb 26, 2002 1.719 1.888 1.719 1.806 13,297 +0.04(+2.37%)
Feb 25, 2002 1.710 1.846 1.710 1.764 32,161 -0.04(-2.00%)
Feb 22, 2002 1.710 1.801 1.710 1.800 25,358 -0.02(-1.02%)
Feb 21, 2002 1.827 1.828 1.819 1.819 24,739 +0.00(+0.00%)
Feb 20, 2002 1.833 1.833 1.737 1.819 18,863 +0.00(+0.20%)
Feb 19, 2002 1.710 1.815 1.710 1.815 8,040 +0.07(+3.96%)
Feb 18, 2002 1.679 1.815 1.679 1.746 24,739 +0.00(+0.00%)
Feb 15, 2002 1.679 1.815 1.679 1.746 24,739 +0.02(+1.05%)
Feb 14, 2002 1.710 1.737 1.710 1.728 10,823 -0.03(-1.55%)
Feb 13, 2002 1.755 1.755 1.755 1.755 618 +0.05(+2.66%)
Feb 12, 2002 1.710 1.710 1.710 1.710 3,092 +0.00(+0.00%)
Feb 11, 2002 1.684 1.766 1.684 1.710 24,121 -0.03(-1.98%)
Feb 08, 2002 1.679 1.744 1.679 1.744 10,514 +0.02(+1.16%)
Feb 07, 2002 1.701 1.728 1.701 1.724 12,679 -0.07(-3.85%)
Feb 06, 2002 1.792 1.799 1.792 1.793 19,791 -0.02(-1.10%)
Feb 05, 2002 1.813 1.813 1.813 1.813 0 +0.00(+0.00%)
Feb 04, 2002 1.901 1.901 1.813 1.813 7,421 -0.08(-3.98%)
Feb 01, 2002 1.889 1.889 1.889 1.889 0 +0.00(+0.00%)
Jan 31, 2002 1.889 1.889 1.889 1.889 2,473 -0.00(-0.16%)
Jan 30, 2002 1.892 1.892 1.892 1.892 0 +0.00(+0.00%)
Jan 29, 2002 1.892 1.892 1.892 1.892 0 +0.00(+0.00%)
Jan 28, 2002 1.892 1.892 1.892 1.892 0 +0.00(+0.00%)
Jan 25, 2002 1.901 1.901 1.892 1.892 4,329 +0.00(+0.00%)
Jan 24, 2002 1.892 1.892 1.892 1.892 0 +0.00(+0.00%)
Jan 23, 2002 1.895 1.895 1.892 1.892 1,855 -0.07(-3.44%)
Jan 22, 2002 1.946 1.959 1.946 1.959 3,092 +0.00(+0.19%)
Jan 21, 2002 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Jan 18, 2002 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Jan 17, 2002 1.955 1.955 1.955 1.955 1,236 +0.06(+3.37%)
Jan 16, 2002 1.892 1.892 1.892 1.892 3,710 -0.07(-3.40%)
Jan 15, 2002 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Jan 14, 2002 1.958 1.958 1.958 1.958 309 +0.07(+3.52%)
Jan 11, 2002 1.892 1.892 1.892 1.892 0 +0.00(+0.00%)
Jan 10, 2002 1.892 1.892 1.892 1.892 1,546 +0.03(+1.46%)
Jan 09, 2002 1.864 1.864 1.864 1.864 0 -0.03(-1.54%)
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.