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 29, 2005 7.030 7.140 7.001 7.140 20,301 +0.10(+1.47%)
Jul 28, 2005 6.904 7.195 6.875 7.037 15,996 +0.18(+2.64%)
Jul 27, 2005 6.791 6.888 6.742 6.855 15,546 +0.06(+0.86%)
Jul 26, 2005 6.807 6.888 6.723 6.797 19,250 -0.07(-1.08%)
Jul 25, 2005 6.894 6.949 6.862 6.872 14,781 -0.02(-0.23%)
Jul 22, 2005 6.726 6.904 6.678 6.888 32,830 +0.19(+2.80%)
Jul 21, 2005 6.629 6.713 6.429 6.700 59,391 +0.02(+0.34%)
Jul 20, 2005 6.425 6.678 6.422 6.678 10,513 +0.20(+3.15%)
Jul 19, 2005 6.341 6.522 6.341 6.474 15,205 +0.21(+3.41%)
Jul 18, 2005 6.390 6.390 6.247 6.260 10,842 -0.13(-1.97%)
Jul 15, 2005 6.306 6.406 6.306 6.387 16,035 -0.02(-0.25%)
Jul 14, 2005 6.561 6.623 6.403 6.403 22,414 -0.16(-2.41%)
Jul 13, 2005 6.539 6.655 6.539 6.561 14,280 -0.04(-0.64%)
Jul 12, 2005 6.629 6.694 6.600 6.603 13,595 -0.04(-0.63%)
Jul 11, 2005 6.500 6.645 6.500 6.645 43,102 +0.07(+1.01%)
Jul 08, 2005 6.432 6.613 6.432 6.579 17,144 +0.12(+1.88%)
Jul 07, 2005 6.435 6.464 6.306 6.458 6,777 +0.00(+0.00%)
Jul 06, 2005 6.464 6.526 6.458 6.458 18,287 -0.04(-0.65%)
Jul 05, 2005 6.503 6.503 6.425 6.500 44,995 +0.12(+1.88%)
Jul 01, 2005 6.516 6.516 6.341 6.380 10,205 -0.07(-1.15%)
Jun 30, 2005 6.500 6.500 6.390 6.454 20,727 -0.05(-0.70%)
Jun 29, 2005 6.467 6.571 6.441 6.500 16,722 +0.05(+0.75%)
Jun 28, 2005 6.209 6.451 6.018 6.451 41,861 +0.31(+5.11%)
Jun 27, 2005 6.264 6.293 6.138 6.138 23,647 -0.26(-4.00%)
Jun 24, 2005 6.154 6.393 5.901 6.393 236,572 +0.18(+2.86%)
Jun 23, 2005 6.247 6.322 6.215 6.215 13,535 -0.09(-1.44%)
Jun 22, 2005 6.325 6.325 6.273 6.306 9,527 +0.03(+0.41%)
Jun 21, 2005 6.290 6.306 6.222 6.280 20,769 +0.02(+0.31%)
Jun 20, 2005 6.273 6.306 6.193 6.260 32,549 +0.01(+0.16%)
Jun 17, 2005 6.341 6.341 6.251 6.251 78,957 -0.06(-0.92%)
Jun 16, 2005 6.215 6.309 6.215 6.309 11,084 +0.03(+0.41%)
Jun 15, 2005 6.302 6.306 6.212 6.283 27,579 +0.03(+0.52%)
Jun 14, 2005 6.273 6.277 6.231 6.251 9,994 -0.02(-0.36%)
Jun 13, 2005 6.144 6.280 6.144 6.273 23,812 +0.06(+0.94%)
Jun 10, 2005 6.238 6.273 6.173 6.215 29,323 -0.03(-0.41%)
Jun 09, 2005 6.125 6.241 6.125 6.241 5,826 +0.13(+2.17%)
Jun 08, 2005 6.053 6.167 6.024 6.108 12,863 -0.05(-0.79%)
Jun 07, 2005 5.998 6.225 5.982 6.157 27,447 +0.15(+2.53%)
Jun 06, 2005 6.037 6.115 5.998 6.005 74,353 -0.00(-0.05%)
Jun 03, 2005 5.982 6.092 5.853 6.008 16,372 +0.06(+1.03%)
Jun 02, 2005 5.840 5.956 5.840 5.947 61,907 -0.03(-0.54%)
Jun 01, 2005 5.892 5.982 5.853 5.979 43,271 +0.01(+0.16%)
May 31, 2005 6.089 6.089 5.895 5.969 51,714 -0.01(-0.22%)
May 27, 2005 6.086 6.086 5.969 5.982 121,426 -0.01(-0.11%)
May 26, 2005 5.779 5.989 5.749 5.989 12,366 +0.16(+2.66%)
May 25, 2005 5.811 5.837 5.811 5.834 9,439 -0.03(-0.44%)
May 24, 2005 5.892 5.892 5.821 5.859 23,657 +0.02(+0.33%)
May 23, 2005 5.724 5.876 5.724 5.840 20,867 +0.01(+0.22%)
May 20, 2005 5.882 5.882 5.821 5.827 9,284 +0.06(+1.07%)
May 19, 2005 5.963 6.044 5.759 5.766 64,062 -0.14(-2.41%)
May 18, 2005 5.772 5.998 5.711 5.908 26,208 +0.18(+3.22%)
May 17, 2005 5.885 5.885 5.724 5.724 149,919 -0.07(-1.17%)
May 16, 2005 5.863 5.940 5.766 5.792 49,529 -0.08(-1.32%)
May 13, 2005 5.901 5.986 5.869 5.869 19,359 -0.07(-1.20%)
May 12, 2005 5.963 6.044 5.940 5.940 19,688 +0.02(+0.38%)
May 11, 2005 5.982 6.008 5.918 5.918 22,764 -0.10(-1.72%)
May 10, 2005 5.956 6.021 5.927 6.021 11,179 -0.02(-0.32%)
May 09, 2005 6.079 6.079 5.953 6.041 13,677 +0.04(+0.70%)
May 06, 2005 6.079 6.079 5.995 5.998 10,912 -0.03(-0.54%)
May 05, 2005 6.121 6.121 5.995 6.031 15,133 -0.05(-0.75%)
May 04, 2005 5.995 6.076 5.905 6.076 31,227 +0.10(+1.68%)
May 03, 2005 5.934 5.992 5.914 5.976 28,249 -0.07(-1.23%)
May 02, 2005 6.028 6.050 5.969 6.050 19,468 +0.02(+0.38%)
Apr 29, 2005 5.924 6.028 5.901 6.028 30,441 +0.05(+0.76%)
Apr 28, 2005 5.986 6.005 5.940 5.982 18,287 -0.05(-0.86%)
Apr 27, 2005 5.908 6.034 5.908 6.034 12,429 +0.02(+0.27%)
Apr 26, 2005 5.963 6.031 5.937 6.018 39,015 +0.02(+0.32%)
Apr 25, 2005 5.931 6.034 5.931 5.998 29,745 +0.02(+0.27%)
Apr 22, 2005 5.691 5.982 5.633 5.982 139,071 +0.21(+3.64%)
Apr 21, 2005 5.607 5.814 5.601 5.772 44,199 +0.16(+2.94%)
Apr 20, 2005 5.458 5.640 5.423 5.607 60,715 +0.14(+2.48%)
Apr 19, 2005 5.562 5.562 5.471 5.471 45,853 -0.01(-0.18%)
Apr 18, 2005 5.575 5.627 5.397 5.481 57,603 -0.03(-0.59%)
Apr 15, 2005 5.559 5.652 5.465 5.513 24,573 -0.05(-0.99%)
Apr 14, 2005 5.740 5.740 5.568 5.568 34,330 -0.12(-2.16%)
Apr 13, 2005 5.808 5.808 5.682 5.691 151,874 -0.07(-1.29%)
Apr 12, 2005 5.707 5.801 5.614 5.766 46,544 +0.05(+0.79%)
Apr 11, 2005 5.814 5.814 5.720 5.720 14,456 -0.05(-0.84%)
Apr 08, 2005 5.885 5.885 5.769 5.769 39,039 -0.08(-1.44%)
Apr 07, 2005 5.866 5.901 5.837 5.853 12,408 -0.02(-0.28%)
Apr 06, 2005 5.869 5.885 5.846 5.869 18,025 +0.01(+0.22%)
Apr 05, 2005 5.817 5.856 5.762 5.856 31,494 +0.11(+1.91%)
Apr 04, 2005 5.817 5.817 5.698 5.746 76,023 -0.07(-1.28%)
Apr 01, 2005 5.775 5.837 5.756 5.821 69,410 -0.05(-0.94%)
Mar 31, 2005 5.711 5.882 5.711 5.876 112,944 +0.05(+0.94%)
Mar 30, 2005 5.769 5.859 5.678 5.821 149,752 -0.01(-0.17%)
Mar 29, 2005 6.034 6.218 5.685 5.830 102,303 +1.36(+30.46%)
Mar 28, 2005 4.576 4.576 4.456 4.469 43,999 -0.10(-2.19%)
Mar 24, 2005 4.655 4.655 4.569 4.569 21,003 -0.01(-0.24%)
Mar 23, 2005 4.476 4.595 4.449 4.580 15,369 +0.05(+1.21%)
Mar 22, 2005 4.697 4.764 4.486 4.526 107,323 -0.11(-2.47%)
Mar 21, 2005 4.429 4.684 4.429 4.640 193,169 +0.27(+6.07%)
Mar 18, 2005 4.367 4.447 4.276 4.375 111,680 +0.05(+1.18%)
Mar 17, 2005 4.285 4.331 4.278 4.324 40,452 -0.00(-0.04%)
Mar 16, 2005 4.342 4.373 4.309 4.325 22,905 -0.01(-0.34%)
Mar 15, 2005 4.335 4.340 4.295 4.340 14,163 +0.04(+0.89%)
Mar 14, 2005 4.309 4.360 4.302 4.302 92,962 -0.02(-0.50%)
Mar 11, 2005 4.344 4.391 4.320 4.324 113,935 -0.05(-1.25%)
Mar 10, 2005 4.404 4.404 4.365 4.378 12,858 +0.01(+0.25%)
Mar 09, 2005 4.378 4.406 4.367 4.367 17,970 -0.04(-0.87%)
Mar 08, 2005 4.402 4.444 4.382 4.406 52,571 +0.00(+0.04%)
Mar 07, 2005 4.404 4.416 4.375 4.404 13,637 +0.00(+0.00%)
Mar 04, 2005 4.395 4.411 4.375 4.404 35,423 +0.04(+1.00%)
Mar 03, 2005 4.372 4.398 4.349 4.360 98,782 +0.01(+0.21%)
Mar 02, 2005 4.320 4.384 4.320 4.351 68,046 +0.03(+0.63%)
Mar 01, 2005 4.325 4.393 4.305 4.324 63,917 -0.02(-0.42%)
Feb 28, 2005 4.347 4.382 4.342 4.342 19,655 +0.00(+0.00%)
Feb 25, 2005 4.304 4.373 4.304 4.342 51,461 +0.03(+0.67%)
Feb 24, 2005 4.349 4.349 4.311 4.313 26,854 -0.04(-0.84%)
Feb 23, 2005 4.391 4.391 4.320 4.349 37,471 -0.01(-0.29%)
Feb 22, 2005 4.491 4.535 4.320 4.362 96,635 -0.01(-0.25%)
Feb 18, 2005 4.908 4.908 4.355 4.373 88,221 -0.35(-7.36%)
Feb 17, 2005 4.942 5.055 4.713 4.720 108,903 -0.39(-7.65%)
Feb 16, 2005 4.888 5.151 4.884 5.111 136,203 +0.24(+4.97%)
Feb 15, 2005 4.782 4.869 4.737 4.869 92,362 +0.04(+0.87%)
Feb 14, 2005 4.473 4.866 4.473 4.827 117,200 +0.31(+6.84%)
Feb 11, 2005 4.398 4.536 4.278 4.518 66,883 +0.16(+3.61%)
Feb 10, 2005 4.227 4.400 4.065 4.361 81,980 +0.28(+6.93%)
Feb 09, 2005 4.227 4.227 4.073 4.078 8,779 -0.17(-4.07%)
Feb 08, 2005 4.244 4.251 4.105 4.251 14,095 +0.11(+2.59%)
Feb 07, 2005 4.184 4.211 4.140 4.144 35,850 +0.01(+0.26%)
Feb 04, 2005 4.020 4.149 4.020 4.133 12,304 +0.11(+2.85%)
Feb 03, 2005 3.953 4.018 3.934 4.018 98,924 +0.07(+1.75%)
Feb 02, 2005 3.953 3.962 3.916 3.949 22,086 +0.00(+0.00%)
Feb 01, 2005 3.965 3.965 3.949 3.949 98,995 -0.01(-0.18%)
Jan 31, 2005 3.923 3.958 3.831 3.956 20,617 +0.11(+2.74%)
Jan 28, 2005 3.882 3.883 3.811 3.851 20,827 +0.04(+1.05%)
Jan 27, 2005 3.874 3.874 3.811 3.811 45,891 -0.06(-1.64%)
Jan 26, 2005 3.920 3.920 3.871 3.874 7,131 +0.01(+0.38%)
Jan 25, 2005 3.983 3.983 3.860 3.860 17,905 -0.04(-1.12%)
Jan 24, 2005 3.969 3.969 3.880 3.903 23,078 +0.01(+0.23%)
Jan 21, 2005 3.971 3.971 3.883 3.894 23,128 -0.07(-1.65%)
Jan 20, 2005 3.920 4.002 3.920 3.960 26,205 +0.04(+1.02%)
Jan 19, 2005 4.067 4.082 3.903 3.920 57,420 -0.15(-3.58%)
Jan 18, 2005 3.931 4.065 3.931 4.065 7,613 +0.06(+1.59%)
Jan 14, 2005 3.842 4.002 3.820 4.002 34,910 +0.15(+4.02%)
Jan 13, 2005 3.896 3.896 3.813 3.847 77,107 -0.07(-1.67%)
Jan 12, 2005 3.845 3.916 3.845 3.913 18,047 +0.01(+0.37%)
Jan 11, 2005 3.813 3.898 3.809 3.898 27,937 +0.02(+0.56%)
Jan 10, 2005 3.792 3.882 3.792 3.876 15,817 +0.08(+2.16%)
Jan 07, 2005 3.873 3.927 3.758 3.794 108,220 -0.10(-2.52%)
Jan 06, 2005 3.976 3.982 3.893 3.893 124,004 -0.11(-2.64%)
Jan 05, 2005 4.038 4.047 3.993 3.998 78,575 -0.04(-1.08%)
Jan 04, 2005 4.298 4.298 4.042 4.042 20,608 -0.18(-4.35%)
Jan 03, 2005 4.154 4.289 4.140 4.225 15,236 +0.05(+1.31%)
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%)
Oct 01, 2004 3.458 3.492 3.432 3.474 327,799 -0.02(-0.52%)
Sep 30, 2004 3.421 3.509 3.421 3.492 207,503 +0.03(+1.00%)
Sep 29, 2004 3.414 3.469 3.385 3.458 18,554 +0.00(+0.05%)
Sep 28, 2004 3.460 3.460 3.440 3.456 8,349 -0.03(-0.78%)
Sep 27, 2004 3.468 3.509 3.465 3.483 15,771 -0.03(-0.98%)
Sep 24, 2004 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Sep 23, 2004 3.440 3.518 3.440 3.518 2,473 -0.01(-0.31%)
Sep 22, 2004 3.474 3.529 3.441 3.529 12,369 +0.02(+0.52%)
Sep 21, 2004 3.503 3.525 3.492 3.511 8,040 +0.01(+0.26%)
Sep 20, 2004 3.529 3.547 3.469 3.501 157,405 +0.01(+0.26%)
Sep 17, 2004 3.505 3.547 3.441 3.492 60,302 -0.01(-0.26%)
Sep 16, 2004 3.511 3.511 3.465 3.501 7,112 -0.01(-0.21%)
Sep 15, 2004 3.456 3.509 3.447 3.509 21,337 +0.07(+2.01%)
Sep 14, 2004 3.447 3.465 3.401 3.440 11,751 -0.03(-0.73%)
Sep 13, 2004 3.472 3.474 3.447 3.465 9,895 +0.01(+0.21%)
Sep 10, 2004 3.458 3.491 3.452 3.458 34,783 +0.00(+0.05%)
Sep 09, 2004 3.452 3.456 3.420 3.456 40,511 +0.07(+2.15%)
Sep 08, 2004 3.454 3.456 3.383 3.383 38,037 -0.02(-0.53%)
Sep 07, 2004 3.458 3.458 3.392 3.401 8,968 +0.02(+0.54%)
Sep 03, 2004 3.452 3.454 3.358 3.383 67,724 -0.05(-1.33%)
Sep 02, 2004 3.594 3.594 3.420 3.429 29,687 -0.07(-2.08%)
Sep 01, 2004 3.587 3.672 3.454 3.501 112,874 -0.08(-2.33%)
Aug 31, 2004 3.412 3.585 3.412 3.585 29,068 +0.08(+2.39%)
Aug 30, 2004 3.501 3.501 3.420 3.501 48,860 +0.05(+1.32%)
Aug 27, 2004 3.476 3.520 3.421 3.456 9,895 +0.04(+1.06%)
Aug 26, 2004 3.547 3.547 3.411 3.420 47,932 -0.16(-4.37%)
Aug 25, 2004 3.547 3.602 3.547 3.576 55,354 -0.01(-0.20%)
Aug 24, 2004 3.725 3.729 3.543 3.583 37,418 -0.07(-1.80%)
Aug 23, 2004 3.729 3.729 3.631 3.649 22,884 -0.07(-1.91%)
Aug 20, 2004 3.711 3.727 3.611 3.720 17,017 +0.01(+0.15%)
Aug 19, 2004 3.605 3.714 3.605 3.714 28,759 +0.12(+3.39%)
Aug 18, 2004 3.698 3.734 3.592 3.592 20,719 -0.08(-2.18%)
Aug 17, 2004 3.663 3.742 3.636 3.672 50,097 +0.07(+2.02%)
Aug 16, 2004 3.674 3.720 3.600 3.600 32,779 -0.05(-1.30%)
Aug 13, 2004 3.711 3.820 3.643 3.647 72,054 -0.12(-3.14%)
Aug 12, 2004 3.689 3.818 3.689 3.765 58,137 -0.02(-0.48%)
Aug 11, 2004 3.618 3.867 3.583 3.783 93,082 +0.10(+2.72%)
Aug 10, 2004 3.569 3.683 3.569 3.683 28,450 +0.12(+3.42%)
Aug 09, 2004 3.694 3.711 3.556 3.562 22,086 -0.06(-1.61%)
Aug 06, 2004 3.649 3.712 3.543 3.620 82,568 -0.03(-0.80%)
Aug 05, 2004 3.665 3.785 3.649 3.649 37,418 -0.07(-2.00%)
Aug 04, 2004 3.667 3.809 3.645 3.723 75,146 +0.04(+1.09%)
Aug 03, 2004 3.700 3.809 3.683 3.683 37,727 -0.11(-3.02%)
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.