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

Donegal Group Cl A (NQ: DGICA )

14.02 +0.38 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 28, 2013 9.335 9.459 9.119 9.132 172,900 -0.20(-2.10%)
Jun 27, 2013 9.178 9.492 9.178 9.328 0 +0.21(+2.29%)
Jun 26, 2013 9.184 9.184 9.119 9.119 0 -0.03(-0.36%)
Jun 25, 2013 9.139 9.230 9.086 9.152 0 +0.06(+0.65%)
Jun 24, 2013 9.086 9.113 9.086 9.093 0 -0.04(-0.43%)
Jun 21, 2013 9.139 9.191 9.086 9.132 59,959 +0.05(+0.50%)
Jun 20, 2013 9.126 9.258 9.086 9.086 0 -0.07(-0.71%)
Jun 19, 2013 9.381 9.381 9.152 9.152 0 -0.05(-0.50%)
Jun 18, 2013 9.289 9.508 9.158 9.197 0 -0.10(-1.12%)
Jun 17, 2013 9.413 9.516 9.217 9.302 0 -0.07(-0.70%)
Jun 14, 2013 9.544 9.544 9.354 9.367 0 -0.22(-2.25%)
Jun 13, 2013 9.531 9.635 9.479 9.583 18,967 +0.04(+0.41%)
Jun 12, 2013 9.688 9.688 9.505 9.544 19,048 -0.10(-1.02%)
Jun 11, 2013 9.524 9.675 9.524 9.642 18,453 +0.07(+0.75%)
Jun 10, 2013 9.609 9.609 9.479 9.570 0 -0.04(-0.41%)
Jun 07, 2013 9.747 9.747 9.479 9.609 0 -0.05(-0.54%)
Jun 06, 2013 9.805 9.805 9.537 9.662 25,730 -0.04(-0.40%)
Jun 05, 2013 9.629 9.760 9.629 9.701 0 -0.06(-0.60%)
Jun 04, 2013 9.779 9.825 9.707 9.760 0 +0.02(+0.20%)
Jun 03, 2013 9.668 9.805 9.659 9.740 45,870 +0.07(+0.68%)
May 31, 2013 9.766 9.805 9.675 9.675 39,269 -0.17(-1.73%)
May 30, 2013 9.805 9.845 9.786 9.845 20,370 +0.07(+0.74%)
May 29, 2013 9.786 9.799 9.668 9.773 3,737 -0.03(-0.33%)
May 28, 2013 9.799 9.805 9.760 9.805 62,498 +0.13(+1.35%)
May 24, 2013 9.694 9.747 9.642 9.675 0 -0.08(-0.80%)
May 23, 2013 9.511 9.753 9.511 9.753 0 +0.18(+1.84%)
May 22, 2013 9.557 9.583 9.511 9.577 0 +0.01(+0.07%)
May 21, 2013 9.590 9.635 9.479 9.570 0 +0.00(+0.00%)
May 20, 2013 9.583 9.629 9.487 9.570 0 -0.01(-0.07%)
May 17, 2013 9.479 9.616 9.387 9.577 0 +0.01(+0.07%)
May 16, 2013 9.609 9.642 9.524 9.570 10,968 -0.03(-0.34%)
May 15, 2013 9.557 9.714 9.479 9.603 0 +0.05(+0.48%)
May 13, 2013 9.479 9.564 9.479 9.557 0 +0.07(+0.69%)
May 10, 2013 9.479 9.511 9.341 9.492 0 +0.02(+0.21%)
May 09, 2013 9.416 9.521 9.381 9.472 0 +0.02(+0.21%)
May 08, 2013 9.505 9.582 9.400 9.452 0 -0.03(-0.28%)
May 07, 2013 9.361 9.531 9.302 9.479 0 +0.10(+1.12%)
May 06, 2013 9.354 9.413 9.289 9.374 0 -0.01(-0.07%)
May 03, 2013 9.282 9.413 9.282 9.381 0 +0.13(+1.41%)
May 02, 2013 9.276 9.341 9.139 9.250 0 +0.04(+0.43%)
May 01, 2013 9.560 9.560 9.204 9.211 0 -0.36(-3.76%)
Apr 30, 2013 9.668 9.701 9.524 9.570 0 -0.06(-0.61%)
Apr 29, 2013 9.727 9.727 9.603 9.629 16,954 -0.04(-0.42%)
Apr 26, 2013 9.819 9.819 9.663 9.670 18,993 -0.14(-1.39%)
Apr 25, 2013 9.838 9.884 9.748 9.806 15,633 -0.06(-0.59%)
Apr 24, 2013 9.871 9.955 9.793 9.864 29,167 -0.01(-0.07%)
Apr 23, 2013 9.871 9.884 9.722 9.871 25,006 +0.08(+0.86%)
Apr 22, 2013 9.897 10.01 9.566 9.786 64,753 -0.14(-1.44%)
Apr 19, 2013 9.955 9.955 9.832 9.929 18,783 -0.03(-0.26%)
Apr 18, 2013 9.884 10.05 9.851 9.955 43,417 +0.06(+0.66%)
Apr 17, 2013 9.948 10.05 9.858 9.890 35,909 -0.10(-1.04%)
Apr 16, 2013 9.903 10.10 9.858 9.994 24,128 +0.19(+1.98%)
Apr 15, 2013 9.793 9.916 9.748 9.799 58,860 -0.03(-0.26%)
Apr 12, 2013 9.825 9.929 9.748 9.825 25,126 +0.03(+0.26%)
Apr 11, 2013 9.722 9.871 9.618 9.799 8,611 +0.04(+0.40%)
Apr 10, 2013 9.579 9.819 9.579 9.761 25,384 +0.20(+2.10%)
Apr 09, 2013 9.676 9.722 9.430 9.560 24,620 -0.16(-1.60%)
Apr 08, 2013 9.858 9.897 9.644 9.715 27,762 -0.08(-0.86%)
Apr 05, 2013 9.398 9.884 9.398 9.799 49,221 +0.26(+2.72%)
Apr 04, 2013 9.495 9.691 9.449 9.540 65,077 -0.04(-0.41%)
Apr 03, 2013 9.598 9.793 9.534 9.579 39,471 +0.03(+0.27%)
Apr 02, 2013 9.773 9.773 9.521 9.553 17,294 -0.20(-2.06%)
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.