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 (%)
Oct 31, 2003 3.620 3.620 3.185 3.618 21,647 +0.18(+5.18%)
Oct 30, 2003 3.383 3.440 3.440 3.440 6,184 +0.06(+1.67%)
Oct 29, 2003 3.411 3.434 3.383 3.383 24,121 -0.03(-0.80%)
Oct 28, 2003 3.240 3.411 3.203 3.411 9,586 +0.14(+4.22%)
Oct 27, 2003 3.240 3.272 3.240 3.272 6,803 +0.04(+1.18%)
Oct 24, 2003 3.169 3.267 3.169 3.234 4,638 -0.06(-1.77%)
Oct 23, 2003 3.214 3.292 3.165 3.292 3,710 +0.12(+3.72%)
Oct 22, 2003 3.292 3.321 3.169 3.174 20,719 -0.08(-2.35%)
Oct 21, 2003 3.236 3.340 3.236 3.250 10,514 -0.02(-0.61%)
Oct 20, 2003 3.241 3.354 3.241 3.270 31,419 -0.04(-1.10%)
Oct 17, 2003 3.387 3.411 3.229 3.307 27,213 -0.10(-3.04%)
Oct 16, 2003 3.411 3.411 3.411 3.411 0 +0.00(+0.00%)
Oct 15, 2003 3.396 3.411 3.381 3.411 13,297 +0.00(+0.05%)
Oct 14, 2003 3.409 3.411 3.276 3.409 8,225 -0.00(-0.05%)
Oct 13, 2003 3.348 3.411 3.348 3.411 10,205 +0.07(+2.24%)
Oct 10, 2003 3.340 3.340 3.221 3.336 11,176 +0.12(+3.61%)
Oct 09, 2003 3.287 3.401 3.201 3.220 25,358 -0.06(-1.94%)
Oct 08, 2003 3.218 3.283 3.118 3.283 8,349 +0.06(+1.75%)
Oct 07, 2003 3.134 3.227 3.129 3.227 6,184 +0.14(+4.41%)
Oct 06, 2003 2.927 3.090 2.925 3.090 1,855 +0.10(+3.41%)
Oct 03, 2003 2.864 2.989 2.864 2.989 1,236 +0.06(+2.05%)
Oct 02, 2003 2.845 2.938 2.819 2.929 4,329 +0.07(+2.55%)
Oct 01, 2003 2.803 2.856 2.774 2.856 18,418 +0.07(+2.68%)
Sep 30, 2003 2.781 2.848 2.721 2.781 46,494 -0.02(-0.71%)
Sep 29, 2003 2.873 2.909 2.738 2.801 29,068 -0.02(-0.58%)
Sep 26, 2003 2.872 2.888 2.818 2.818 6,494 -0.06(-1.96%)
Sep 25, 2003 2.994 2.994 2.874 2.874 16,389 -0.18(-5.78%)
Sep 24, 2003 3.207 3.256 3.021 3.050 17,169 -0.12(-3.90%)
Sep 23, 2003 3.242 3.242 3.174 3.174 4,638 -0.10(-3.16%)
Sep 22, 2003 3.240 3.292 3.210 3.278 17,008 -0.01(-0.22%)
Sep 19, 2003 3.240 3.285 3.240 3.285 27,906 +0.07(+2.09%)
Sep 18, 2003 3.306 3.400 3.218 3.218 15,771 -0.06(-1.72%)
Sep 17, 2003 3.276 3.346 3.203 3.274 24,121 -0.05(-1.37%)
Sep 16, 2003 3.161 3.320 3.127 3.320 27,819 +0.16(+5.01%)
Sep 15, 2003 3.332 3.391 3.161 3.161 34,944 -0.24(-7.01%)
Sep 12, 2003 3.403 3.411 3.338 3.400 12,060 -0.06(-1.63%)
Sep 11, 2003 3.414 3.456 3.414 3.456 6,184 +0.05(+1.33%)
Sep 10, 2003 3.320 3.456 3.320 3.411 15,771 +0.00(+0.00%)
Sep 09, 2003 3.416 3.416 3.411 3.411 2,783 -0.04(-1.21%)
Sep 08, 2003 3.334 3.452 3.201 3.452 28,759 +0.18(+5.44%)
Sep 05, 2003 3.194 3.343 3.194 3.274 14,843 +0.08(+2.51%)
Sep 04, 2003 3.229 3.267 3.194 3.194 8,349 +0.02(+0.57%)
Sep 03, 2003 3.091 3.194 3.091 3.176 32,779 +0.04(+1.22%)
Sep 02, 2003 2.989 3.138 2.989 3.138 34,326 +0.12(+4.10%)
Aug 29, 2003 2.989 3.014 2.989 3.014 19,482 +0.00(+0.12%)
Aug 28, 2003 3.001 3.085 2.959 3.010 36,800 +0.01(+0.30%)
Aug 27, 2003 2.958 3.001 2.958 3.001 4,947 -0.07(-2.42%)
Aug 26, 2003 2.979 3.076 2.938 3.076 1,546 +0.14(+4.71%)
Aug 25, 2003 2.974 3.081 2.910 2.938 12,060 -0.03(-0.92%)
Aug 22, 2003 3.083 3.083 2.929 2.965 9,586 -0.07(-2.39%)
Aug 21, 2003 3.069 3.083 3.038 3.038 28,141 +0.01(+0.24%)
Aug 20, 2003 3.054 3.065 3.030 3.030 5,875 -0.04(-1.42%)
Aug 19, 2003 2.994 3.090 2.994 3.074 29,068 +0.00(+0.00%)
Aug 18, 2003 2.994 3.074 2.994 3.074 41,438 +0.02(+0.54%)
Aug 15, 2003 2.952 3.058 2.952 3.058 6,803 +0.07(+2.50%)
Aug 14, 2003 2.956 3.021 2.949 2.983 44,221 +0.04(+1.36%)
Aug 13, 2003 2.910 2.956 2.910 2.943 8,658 +0.03(+1.06%)
Aug 12, 2003 2.858 2.912 2.858 2.912 4,947 +0.05(+1.65%)
Aug 11, 2003 2.845 2.865 2.839 2.865 4,638 +0.03(+0.96%)
Aug 08, 2003 2.856 2.892 2.832 2.838 7,731 -0.02(-0.64%)
Aug 07, 2003 2.877 2.894 2.838 2.856 15,462 +0.01(+0.51%)
Aug 06, 2003 2.874 2.896 2.821 2.841 4,947 -0.03(-1.14%)
Aug 05, 2003 2.939 2.941 2.872 2.874 11,442 -0.04(-1.25%)
Aug 04, 2003 2.901 2.956 2.783 2.910 68,961 +0.00(+0.00%)
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.