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 (%)
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%)
Sep 01, 2011 7.507 7.507 7.218 7.218 56,330 -0.26(-3.45%)
Aug 31, 2011 7.821 7.821 7.446 7.476 71,849 -0.23(-2.95%)
Aug 30, 2011 7.857 7.857 7.581 7.704 32,378 -0.02(-0.32%)
Aug 29, 2011 7.507 7.814 7.397 7.728 36,383 +0.29(+3.88%)
Aug 26, 2011 7.335 7.544 7.286 7.440 38,685 +0.07(+0.92%)
Aug 25, 2011 7.593 7.661 7.372 7.372 21,984 -0.17(-2.28%)
Aug 24, 2011 7.421 7.621 7.372 7.544 26,693 +0.08(+1.07%)
Aug 23, 2011 7.458 7.587 7.286 7.464 73,266 +0.06(+0.75%)
Aug 22, 2011 7.716 7.716 7.347 7.409 36,982 -0.03(-0.41%)
Aug 19, 2011 7.151 7.562 7.151 7.440 41,908 +0.22(+3.06%)
Aug 18, 2011 7.476 7.716 7.218 7.218 40,936 -0.41(-5.39%)
Aug 17, 2011 7.655 7.821 7.495 7.630 13,761 +0.02(+0.24%)
Aug 16, 2011 7.741 7.814 7.501 7.612 26,026 -0.20(-2.59%)
Aug 15, 2011 7.630 7.845 7.630 7.814 26,548 +0.26(+3.41%)
Aug 12, 2011 7.784 7.784 7.378 7.556 25,300 -0.20(-2.54%)
Aug 11, 2011 7.698 7.845 7.298 7.753 52,769 +0.10(+1.37%)
Aug 10, 2011 8.429 8.429 7.378 7.648 45,859 -0.22(-2.73%)
Aug 09, 2011 7.882 8.097 7.071 7.864 75,833 +0.34(+4.58%)
Aug 08, 2011 7.993 8.558 7.519 7.519 68,003 -0.55(-6.85%)
Aug 05, 2011 7.870 8.294 7.593 8.072 54,585 +0.29(+3.71%)
Aug 04, 2011 7.925 8.195 7.784 7.784 55,205 -0.25(-3.06%)
Aug 03, 2011 7.415 8.152 7.384 8.029 45,825 +0.67(+9.10%)
Aug 02, 2011 7.372 7.636 7.360 7.360 17,195 -0.02(-0.25%)
Aug 01, 2011 7.446 7.495 7.347 7.378 40,765 -0.01(-0.08%)
Jul 29, 2011 7.304 7.538 7.059 7.384 62,571 +0.04(+0.59%)
Jul 28, 2011 7.231 7.354 7.126 7.341 20,752 +0.17(+2.40%)
Jul 27, 2011 7.413 7.413 7.139 7.169 39,747 -0.24(-3.28%)
Jul 26, 2011 7.607 7.607 7.413 7.413 11,805 -0.09(-1.14%)
Jul 25, 2011 7.486 7.577 7.437 7.498 10,006 -0.07(-0.96%)
Jul 22, 2011 7.613 7.656 7.479 7.571 13,465 -0.05(-0.64%)
Jul 21, 2011 7.443 7.656 7.443 7.619 16,964 +0.18(+2.45%)
Jul 20, 2011 7.650 7.711 7.413 7.437 14,068 -0.22(-2.86%)
Jul 19, 2011 7.455 7.765 7.455 7.656 20,878 +0.24(+3.28%)
Jul 18, 2011 7.443 7.540 7.364 7.413 24,817 -0.04(-0.49%)
Jul 15, 2011 7.510 7.528 7.388 7.449 50,053 -0.05(-0.65%)
Jul 14, 2011 7.589 7.686 7.498 7.498 28,538 -0.10(-1.36%)
Jul 13, 2011 7.607 7.674 7.504 7.601 42,337 +0.03(+0.40%)
Jul 12, 2011 7.565 7.680 7.546 7.571 37,970 +0.01(+0.16%)
Jul 11, 2011 7.540 7.711 7.510 7.558 20,046 -0.05(-0.72%)
Jul 08, 2011 7.607 7.753 7.577 7.613 30,097 -0.10(-1.34%)
Jul 07, 2011 7.741 7.844 7.625 7.717 27,233 +0.07(+0.87%)
Jul 06, 2011 7.704 7.759 7.613 7.650 46,832 -0.04(-0.55%)
Jul 05, 2011 7.948 7.948 7.571 7.692 49,496 -0.16(-2.09%)
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.