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 30, 2010 6.793 6.933 6.793 6.881 23,723 -0.01(-0.17%)
Jul 29, 2010 6.998 7.015 6.851 6.892 95,827 -0.01(-0.13%)
Jul 28, 2010 6.889 7.034 6.889 6.901 27,965 +0.01(+0.17%)
Jul 27, 2010 6.953 6.987 6.826 6.889 50,630 -0.03(-0.50%)
Jul 26, 2010 6.953 7.092 6.791 6.924 60,527 -0.03(-0.42%)
Jul 23, 2010 6.855 6.959 6.826 6.953 30,369 +0.05(+0.67%)
Jul 22, 2010 6.861 6.947 6.808 6.907 41,036 +0.14(+2.14%)
Jul 21, 2010 6.959 7.092 6.721 6.762 37,926 -0.20(-2.83%)
Jul 20, 2010 6.791 6.963 6.652 6.959 37,355 +0.12(+1.78%)
Jul 19, 2010 6.814 6.866 6.779 6.837 34,260 +0.03(+0.51%)
Jul 16, 2010 6.965 6.982 6.762 6.803 104,008 -0.19(-2.65%)
Jul 15, 2010 7.098 7.098 6.953 6.988 29,161 -0.10(-1.39%)
Jul 14, 2010 7.278 7.278 7.086 7.086 59,378 -0.24(-3.24%)
Jul 13, 2010 7.243 7.324 7.156 7.324 78,900 +0.18(+2.51%)
Jul 12, 2010 7.272 7.295 7.121 7.144 27,116 -0.17(-2.38%)
Jul 09, 2010 7.237 7.336 7.237 7.318 22,366 +0.01(+0.16%)
Jul 08, 2010 7.185 7.341 7.156 7.307 43,668 +0.18(+2.52%)
Jul 07, 2010 6.953 7.162 6.861 7.127 57,733 +0.17(+2.50%)
Jul 06, 2010 7.115 7.115 6.953 6.953 46,005 -0.12(-1.64%)
Jul 02, 2010 7.127 7.144 7.023 7.069 29,268 -0.03(-0.41%)
Jul 01, 2010 7.150 7.150 6.971 7.098 33,149 -0.02(-0.33%)
Jun 30, 2010 7.243 7.295 7.098 7.121 42,393 -0.12(-1.68%)
Jun 29, 2010 7.272 7.336 7.168 7.243 56,206 -0.30(-3.92%)
Jun 25, 2010 7.318 7.579 7.272 7.538 265,123 +0.27(+3.67%)
Jun 24, 2010 7.243 7.365 7.202 7.272 34,647 -0.03(-0.48%)
Jun 23, 2010 7.266 7.365 7.260 7.307 72,361 +0.01(+0.16%)
Jun 22, 2010 7.417 7.469 7.255 7.295 75,806 -0.08(-1.10%)
Jun 21, 2010 7.533 7.567 7.365 7.376 60,291 -0.15(-2.00%)
Jun 18, 2010 7.567 7.631 7.498 7.527 194,732 -0.09(-1.22%)
Jun 17, 2010 7.562 7.649 7.446 7.620 113,752 +0.09(+1.15%)
Jun 16, 2010 7.492 7.689 7.423 7.533 33,524 -0.03(-0.38%)
Jun 15, 2010 7.417 7.602 7.370 7.562 46,581 +0.19(+2.51%)
Jun 14, 2010 7.481 7.492 7.324 7.376 50,459 -0.03(-0.47%)
Jun 11, 2010 7.307 7.423 7.284 7.411 48,838 +0.10(+1.35%)
Jun 10, 2010 7.324 7.324 7.260 7.312 25,555 +0.06(+0.88%)
Jun 09, 2010 7.289 7.387 7.023 7.249 35,551 +0.03(+0.48%)
Jun 08, 2010 7.231 7.266 7.115 7.214 55,034 +0.03(+0.40%)
Jun 07, 2010 7.394 7.440 7.173 7.185 30,697 -0.15(-2.05%)
Jun 04, 2010 7.411 7.463 7.324 7.336 77,309 -0.20(-2.62%)
Jun 03, 2010 7.527 7.562 7.423 7.533 49,094 -0.01(-0.15%)
Jun 02, 2010 7.344 7.550 7.301 7.544 43,071 +0.23(+3.09%)
Jun 01, 2010 7.475 7.573 7.318 7.318 40,251 -0.20(-2.62%)
May 28, 2010 7.625 7.585 7.434 7.515 40,572 -0.11(-1.44%)
May 27, 2010 7.509 7.631 7.394 7.625 38,232 +0.24(+3.22%)
May 26, 2010 7.446 7.509 7.301 7.388 155,232 -0.03(-0.47%)
May 25, 2010 7.353 7.463 7.353 7.423 41,901 -0.09(-1.23%)
May 24, 2010 7.718 7.811 7.463 7.515 67,144 -0.23(-2.99%)
May 21, 2010 7.851 7.851 7.701 7.747 92,229 -0.10(-1.33%)
May 20, 2010 7.851 8.040 7.840 7.851 54,330 -0.26(-3.21%)
May 19, 2010 8.124 8.193 8.037 8.112 64,416 -0.09(-1.13%)
May 18, 2010 8.332 8.338 8.135 8.205 39,719 -0.03(-0.42%)
May 17, 2010 8.286 8.292 8.129 8.240 49,662 +0.01(+0.14%)
May 14, 2010 8.234 8.274 8.182 8.228 61,584 -0.12(-1.46%)
May 13, 2010 8.350 8.379 8.286 8.350 30,826 -0.05(-0.55%)
May 12, 2010 8.292 8.483 8.286 8.396 56,068 +0.05(+0.56%)
May 11, 2010 8.274 8.503 8.257 8.350 51,129 -0.16(-1.91%)
May 10, 2010 8.298 8.518 8.106 8.512 77,805 +0.47(+5.84%)
May 07, 2010 8.158 8.158 8.025 8.043 61,047 -0.14(-1.77%)
May 06, 2010 8.332 8.692 7.950 8.187 64,977 -0.17(-2.01%)
May 05, 2010 8.471 8.512 8.321 8.355 28,379 -0.04(-0.48%)
May 04, 2010 8.471 8.605 8.315 8.396 49,965 -0.15(-1.76%)
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.