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

Donegal Group Cl A (NQ: DGICA )

13.44 -0.06 (-0.44%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 2, 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 (%)
Aug 31, 2007 9.224 9.224 8.653 8.752 43,207 -0.32(-3.53%)
Aug 30, 2007 8.874 9.200 8.839 9.072 25,715 +0.09(+1.04%)
Aug 29, 2007 8.793 9.026 8.793 8.979 23,973 +0.23(+2.59%)
Aug 28, 2007 8.769 8.886 8.630 8.752 44,121 -0.04(-0.46%)
Aug 27, 2007 9.259 9.259 8.764 8.793 92,922 -0.46(-4.97%)
Aug 24, 2007 9.270 9.497 9.235 9.253 42,611 -0.08(-0.87%)
Aug 23, 2007 9.608 9.608 9.276 9.334 27,446 -0.27(-2.85%)
Aug 22, 2007 9.462 9.608 9.375 9.608 36,287 +0.24(+2.61%)
Aug 21, 2007 9.317 9.462 9.072 9.363 36,134 +0.05(+0.50%)
Aug 20, 2007 9.608 9.724 8.979 9.317 42,720 -0.08(-0.87%)
Aug 17, 2007 9.998 9.998 8.764 9.398 147,894 +0.01(+0.12%)
Aug 16, 2007 8.507 9.387 8.472 9.387 96,899 +0.90(+10.64%)
Aug 15, 2007 8.560 8.793 8.484 8.484 48,456 -0.05(-0.61%)
Aug 14, 2007 8.735 8.799 8.537 8.537 38,976 -0.15(-1.68%)
Aug 13, 2007 9.561 9.754 8.676 8.682 81,116 -0.69(-7.39%)
Aug 10, 2007 8.641 9.468 8.641 9.375 135,974 +0.59(+6.76%)
Aug 09, 2007 8.903 9.218 8.542 8.781 77,827 -0.23(-2.58%)
Aug 08, 2007 8.606 9.072 8.397 9.014 103,551 +0.50(+5.88%)
Aug 07, 2007 8.670 8.670 8.315 8.513 99,589 -0.23(-2.60%)
Aug 06, 2007 8.542 8.898 8.269 8.740 78,313 +0.22(+2.60%)
Aug 03, 2007 8.566 9.288 8.455 8.519 103,027 -0.40(-4.50%)
Aug 02, 2007 8.682 9.055 8.438 8.921 63,005 +0.27(+3.16%)
Aug 01, 2007 8.414 8.694 8.315 8.647 87,265 +0.25(+2.98%)
Jul 31, 2007 8.606 8.606 8.397 8.397 67,327 -0.10(-1.23%)
Jul 30, 2007 8.601 8.641 8.309 8.502 57,530 -0.06(-0.75%)
Jul 27, 2007 8.758 9.043 8.484 8.566 112,489 -0.45(-4.97%)
Jul 26, 2007 9.002 9.049 8.583 9.014 144,979 -0.15(-1.59%)
Jul 25, 2007 9.305 9.532 8.997 9.160 88,404 -0.06(-0.63%)
Jul 24, 2007 9.829 9.911 9.218 9.218 126,571 -0.77(-7.75%)
Jul 23, 2007 9.398 10.16 9.398 9.992 125,996 +0.59(+6.32%)
Jul 20, 2007 8.857 10.16 8.857 9.398 253,408 +0.63(+7.17%)
Jul 19, 2007 8.676 8.845 8.496 8.769 85,594 +0.23(+2.66%)
Jul 18, 2007 8.414 8.729 8.309 8.542 61,578 +0.12(+1.45%)
Jul 17, 2007 8.851 8.851 8.414 8.420 41,581 -0.06(-0.69%)
Jul 16, 2007 8.740 8.816 8.426 8.478 34,944 -0.27(-3.13%)
Jul 13, 2007 8.746 8.810 8.519 8.752 23,577 -0.03(-0.40%)
Jul 12, 2007 8.542 8.787 8.542 8.787 34,324 +0.31(+3.71%)
Jul 11, 2007 8.379 8.577 8.368 8.472 63,573 +0.10(+1.25%)
Jul 10, 2007 8.804 8.903 8.263 8.368 82,471 -0.54(-6.08%)
Jul 09, 2007 8.967 9.107 8.863 8.909 28,651 -0.08(-0.84%)
Jul 06, 2007 8.845 9.055 8.845 8.985 40,561 +0.16(+1.78%)
Jul 05, 2007 8.769 8.839 8.670 8.828 38,256 +0.10(+1.13%)
Jul 03, 2007 8.711 8.771 8.670 8.729 35,399 +0.04(+0.47%)
Jul 02, 2007 8.746 8.834 8.653 8.688 65,721 +0.01(+0.13%)
Jun 29, 2007 8.874 8.932 8.403 8.676 43,010 -0.15(-1.72%)
Jun 28, 2007 8.839 8.851 8.711 8.828 58,571 +0.01(+0.07%)
Jun 27, 2007 8.670 8.822 8.670 8.822 43,410 +0.05(+0.53%)
Jun 26, 2007 8.624 8.810 8.624 8.775 56,390 +0.22(+2.52%)
Jun 25, 2007 8.670 8.771 8.513 8.560 52,019 -0.12(-1.41%)
Jun 22, 2007 8.636 8.746 8.502 8.682 192,341 +0.01(+0.13%)
Jun 21, 2007 8.577 8.816 8.577 8.670 49,589 +0.03(+0.40%)
Jun 20, 2007 8.735 8.735 8.618 8.636 53,580 -0.10(-1.20%)
Jun 19, 2007 8.717 8.758 8.717 8.740 55,126 -0.01(-0.07%)
Jun 18, 2007 8.769 8.810 8.729 8.746 51,176 -0.03(-0.40%)
Jun 15, 2007 9.026 9.026 8.717 8.781 187,016 -0.02(-0.26%)
Jun 14, 2007 8.950 8.979 8.793 8.804 31,770 -0.16(-1.75%)
Jun 13, 2007 8.927 9.002 8.833 8.962 43,276 +0.13(+1.45%)
Jun 12, 2007 8.694 8.857 8.682 8.834 49,287 +0.07(+0.80%)
Jun 11, 2007 8.740 8.851 8.676 8.764 51,602 +0.00(+0.00%)
Jun 08, 2007 8.775 8.816 8.705 8.764 32,508 -0.05(-0.53%)
Jun 07, 2007 9.113 9.113 8.764 8.810 93,171 -0.38(-4.18%)
Jun 06, 2007 8.979 9.200 8.979 9.195 29,002 +0.13(+1.48%)
Jun 05, 2007 9.055 9.195 8.804 9.061 47,248 -0.06(-0.64%)
Jun 04, 2007 9.130 9.195 9.072 9.119 21,873 -0.03(-0.38%)
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.