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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 7.872 8.541 7.623 8.467 87,405 +0.89(+11.70%)
Nov 29, 2011 7.630 7.704 7.512 7.580 15,831 -0.08(-1.05%)
Nov 28, 2011 7.394 7.698 7.394 7.661 32,250 +0.45(+6.28%)
Nov 25, 2011 7.363 7.586 7.164 7.208 13,504 -0.20(-2.68%)
Nov 23, 2011 7.958 7.958 7.375 7.406 29,392 -0.56(-7.08%)
Nov 22, 2011 8.368 8.399 7.927 7.971 18,457 -0.43(-5.17%)
Nov 21, 2011 8.672 8.715 8.393 8.405 20,951 -0.41(-4.64%)
Nov 18, 2011 8.727 8.858 8.517 8.814 19,216 +0.07(+0.85%)
Nov 17, 2011 8.610 8.752 8.411 8.740 20,175 +0.12(+1.37%)
Nov 16, 2011 8.870 8.914 8.473 8.622 23,991 -0.33(-3.67%)
Nov 15, 2011 8.436 8.994 8.399 8.951 46,316 +0.49(+5.79%)
Nov 14, 2011 8.517 8.622 8.362 8.461 92,662 -0.11(-1.30%)
Nov 11, 2011 8.560 8.579 8.436 8.572 25,281 +0.11(+1.32%)
Nov 10, 2011 8.380 8.597 8.343 8.461 50,111 +0.24(+2.87%)
Nov 09, 2011 8.312 8.498 8.219 8.225 44,725 -0.21(-2.50%)
Nov 08, 2011 8.262 8.498 8.144 8.436 79,560 +0.25(+3.11%)
Nov 07, 2011 8.157 8.225 7.996 8.182 18,855 -0.02(-0.23%)
Nov 04, 2011 8.194 8.219 8.132 8.200 5,766 -0.09(-1.05%)
Nov 03, 2011 7.909 8.306 7.772 8.287 30,409 +0.45(+5.78%)
Nov 02, 2011 7.704 7.847 7.667 7.834 41,241 +0.30(+3.95%)
Nov 01, 2011 7.475 7.859 7.152 7.537 35,946 -0.23(-2.96%)
Oct 31, 2011 7.543 7.847 7.543 7.766 22,018 +0.09(+1.13%)
Oct 28, 2011 7.648 7.847 7.574 7.679 32,737 +0.00(+0.00%)
Oct 27, 2011 7.679 7.679 7.312 7.679 85,376 +0.00(+0.00%)
Oct 26, 2011 7.624 7.722 7.581 7.679 24,847 +0.10(+1.30%)
Oct 25, 2011 7.685 7.698 7.556 7.581 34,840 -0.14(-1.83%)
Oct 24, 2011 7.704 7.771 7.624 7.722 36,719 +0.01(+0.08%)
Oct 21, 2011 7.796 7.796 7.526 7.716 28,663 +0.09(+1.13%)
Oct 20, 2011 7.581 7.709 7.581 7.630 4,647 +0.06(+0.73%)
Oct 19, 2011 7.765 7.802 7.569 7.575 25,956 -0.15(-1.99%)
Oct 18, 2011 7.845 8.171 7.642 7.728 36,634 -0.04(-0.55%)
Oct 17, 2011 7.691 7.974 7.685 7.771 33,237 -0.02(-0.32%)
Oct 14, 2011 7.747 7.821 7.655 7.796 21,156 +0.12(+1.52%)
Oct 13, 2011 7.919 7.922 7.593 7.679 15,914 -0.37(-4.65%)
Oct 12, 2011 7.679 8.085 7.544 8.054 39,966 +0.37(+4.88%)
Oct 11, 2011 7.771 7.808 7.562 7.679 47,610 -0.14(-1.81%)
Oct 10, 2011 7.569 7.827 7.513 7.821 37,813 +0.27(+3.58%)
Oct 07, 2011 8.042 8.103 7.409 7.550 39,240 -0.56(-6.89%)
Oct 06, 2011 8.079 8.109 7.980 8.109 18,082 -0.03(-0.38%)
Oct 05, 2011 8.048 8.164 8.011 8.140 8,334 +0.05(+0.61%)
Oct 04, 2011 7.335 8.244 7.335 8.091 61,974 +0.72(+9.75%)
Oct 03, 2011 7.409 7.556 7.317 7.372 51,566 -0.02(-0.33%)
Sep 30, 2011 8.036 8.109 7.390 7.397 75,219 -0.74(-9.13%)
Sep 29, 2011 7.556 8.177 7.556 8.140 50,889 +0.77(+10.42%)
Sep 28, 2011 7.679 7.894 7.372 7.372 24,244 -0.32(-4.15%)
Sep 27, 2011 7.833 7.937 7.562 7.691 28,039 -0.04(-0.56%)
Sep 26, 2011 7.483 7.833 7.360 7.734 25,585 +0.29(+3.88%)
Sep 23, 2011 7.311 7.550 7.311 7.446 37,367 +0.17(+2.28%)
Sep 22, 2011 6.967 7.446 6.967 7.280 79,222 +0.16(+2.24%)
Sep 21, 2011 7.280 7.327 7.108 7.120 34,984 -0.12(-1.61%)
Sep 20, 2011 7.470 7.618 7.157 7.237 30,331 -0.31(-4.07%)
Sep 19, 2011 7.489 7.679 7.421 7.544 33,040 -0.07(-0.89%)
Sep 16, 2011 7.575 7.655 7.495 7.612 94,905 +0.09(+1.23%)
Sep 15, 2011 7.532 7.538 7.427 7.519 27,732 +0.01(+0.08%)
Sep 14, 2011 7.519 7.630 7.378 7.513 54,720 +0.07(+0.99%)
Sep 13, 2011 7.317 7.489 7.280 7.440 39,014 +0.22(+2.98%)
Sep 12, 2011 7.231 7.286 7.139 7.225 37,069 -0.05(-0.68%)
Sep 09, 2011 7.354 7.354 7.218 7.274 34,614 -0.07(-1.00%)
Sep 08, 2011 7.427 7.427 7.283 7.347 31,225 -0.07(-0.99%)
Sep 07, 2011 7.390 7.470 7.157 7.421 37,259 +0.09(+1.26%)
Sep 06, 2011 6.948 7.470 6.893 7.329 31,927 +0.20(+2.76%)
Sep 02, 2011 7.096 7.360 7.096 7.132 58,663 -0.09(-1.19%)
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.