Skip to main content

Donegal Group Cl A (NQ: DGICA )

13.50 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.127 7.134 7.062 7.108 27,958 +0.02(+0.23%)
Sep 29, 2005 6.977 7.222 6.973 7.091 13,060 +0.07(+0.93%)
Sep 28, 2005 7.091 7.095 6.950 7.026 11,251 +0.01(+0.19%)
Sep 27, 2005 7.357 7.357 7.013 7.013 16,680 -0.28(-3.82%)
Sep 26, 2005 7.370 7.406 7.209 7.291 22,272 +0.00(+0.04%)
Sep 23, 2005 7.288 7.288 7.170 7.288 8,701 +0.19(+2.68%)
Sep 22, 2005 7.098 7.160 6.960 7.098 33,041 +0.05(+0.74%)
Sep 21, 2005 7.062 7.095 7.000 7.045 19,105 -0.20(-2.80%)
Sep 20, 2005 7.268 7.383 7.075 7.249 252,384 +0.05(+0.64%)
Sep 19, 2005 7.344 7.366 7.203 7.203 10,203 -0.09(-1.30%)
Sep 16, 2005 7.226 7.347 7.055 7.298 119,523 +0.13(+1.83%)
Sep 15, 2005 7.203 7.203 7.091 7.167 20,900 -0.10(-1.44%)
Sep 14, 2005 7.245 7.337 7.196 7.271 21,294 -0.03(-0.45%)
Sep 13, 2005 7.275 7.406 7.206 7.304 23,332 -0.04(-0.49%)
Sep 12, 2005 7.190 7.350 7.137 7.340 18,885 +0.13(+1.77%)
Sep 09, 2005 7.304 7.327 7.183 7.213 7,986 -0.09(-1.26%)
Sep 08, 2005 7.308 7.353 7.271 7.304 6,690 -0.07(-0.93%)
Sep 07, 2005 7.350 7.432 7.317 7.373 16,181 -0.03(-0.35%)
Sep 06, 2005 7.150 7.399 7.140 7.399 14,290 +0.26(+3.58%)
Sep 02, 2005 6.973 7.144 6.969 7.144 12,206 +0.09(+1.35%)
Sep 01, 2005 7.530 7.550 6.967 7.049 39,819 -0.41(-5.45%)
Aug 31, 2005 7.199 7.530 7.199 7.455 18,196 +0.19(+2.61%)
Aug 30, 2005 7.163 7.265 7.131 7.265 14,155 +0.03(+0.41%)
Aug 29, 2005 7.065 7.262 7.029 7.235 12,969 +0.11(+1.52%)
Aug 26, 2005 7.294 7.294 7.042 7.127 24,633 -0.17(-2.33%)
Aug 25, 2005 7.340 7.340 7.252 7.298 15,215 +0.03(+0.41%)
Aug 24, 2005 7.281 7.416 7.268 7.268 23,071 +0.03(+0.36%)
Aug 23, 2005 7.101 7.327 7.068 7.242 20,591 +0.22(+3.08%)
Aug 22, 2005 6.964 7.026 6.895 7.026 33,105 +0.13(+1.95%)
Aug 19, 2005 7.009 7.082 6.852 6.892 11,064 -0.13(-1.82%)
Aug 18, 2005 6.990 7.144 6.950 7.019 22,666 +0.02(+0.33%)
Aug 17, 2005 7.118 7.118 6.869 6.996 24,843 -0.20(-2.78%)
Aug 16, 2005 7.488 7.592 7.196 7.196 15,046 -0.36(-4.81%)
Aug 15, 2005 7.527 7.586 7.452 7.560 134,887 -0.04(-0.52%)
Aug 12, 2005 7.632 7.858 7.596 7.599 54,152 -0.04(-0.51%)
Aug 11, 2005 7.583 7.763 7.366 7.638 29,524 +0.03(+0.34%)
Aug 10, 2005 7.534 7.763 7.517 7.612 32,450 +0.15(+2.06%)
Aug 09, 2005 7.419 7.586 7.344 7.458 17,553 +0.12(+1.61%)
Aug 08, 2005 7.576 7.579 7.330 7.340 12,170 -0.17(-2.23%)
Aug 05, 2005 7.524 7.674 7.484 7.507 24,221 +0.06(+0.75%)
Aug 04, 2005 7.763 7.763 7.396 7.452 46,486 -0.20(-2.61%)
Aug 03, 2005 7.550 7.763 7.327 7.651 58,425 +0.10(+1.34%)
Aug 02, 2005 7.213 7.566 7.199 7.550 75,811 +0.32(+4.44%)
Aug 01, 2005 7.235 7.265 7.176 7.229 21,913 -0.00(-0.05%)
Jul 29, 2005 7.121 7.232 7.091 7.232 20,042 +0.10(+1.47%)
Jul 28, 2005 6.993 7.288 6.964 7.127 15,792 +0.18(+2.64%)
Jul 27, 2005 6.878 6.977 6.829 6.944 15,348 +0.06(+0.86%)
Jul 26, 2005 6.895 6.977 6.810 6.885 19,005 -0.08(-1.08%)
Jul 25, 2005 6.983 7.039 6.950 6.960 14,592 -0.02(-0.23%)
Jul 22, 2005 6.813 6.993 6.764 6.977 32,411 +0.19(+2.80%)
Jul 21, 2005 6.715 6.800 6.512 6.787 58,634 +0.02(+0.34%)
Jul 20, 2005 6.508 6.764 6.505 6.764 10,379 +0.21(+3.15%)
Jul 19, 2005 6.423 6.607 6.423 6.557 15,011 +0.22(+3.41%)
Jul 18, 2005 6.472 6.472 6.328 6.341 10,704 -0.13(-1.97%)
Jul 15, 2005 6.387 6.489 6.387 6.469 15,831 -0.02(-0.25%)
Jul 14, 2005 6.646 6.708 6.485 6.485 22,128 -0.16(-2.42%)
Jul 13, 2005 6.623 6.741 6.623 6.646 14,098 -0.04(-0.64%)
Jul 12, 2005 6.715 6.780 6.685 6.688 13,422 -0.04(-0.63%)
Jul 11, 2005 6.584 6.731 6.584 6.731 42,552 +0.07(+1.01%)
Jul 08, 2005 6.515 6.698 6.515 6.664 16,925 +0.12(+1.88%)
Jul 07, 2005 6.518 6.548 6.387 6.541 6,690 +0.00(+0.00%)
Jul 06, 2005 6.548 6.610 6.541 6.541 18,054 -0.04(-0.65%)
Jul 05, 2005 6.587 6.587 6.508 6.584 44,421 +0.12(+1.88%)
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.