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 (%)
Oct 29, 2004 3.928 4.007 3.928 3.976 32,972 -0.01(-0.32%)
Oct 28, 2004 4.192 4.192 3.956 3.989 58,312 -0.20(-4.67%)
Oct 27, 2004 3.834 4.184 3.834 4.184 238,135 +0.36(+9.39%)
Oct 26, 2004 3.617 3.825 3.556 3.825 109,908 +0.22(+6.03%)
Oct 25, 2004 3.584 3.644 3.521 3.608 33,583 +0.02(+0.46%)
Oct 22, 2004 3.569 3.633 3.556 3.591 32,972 +0.02(+0.46%)
Oct 21, 2004 3.471 3.574 3.445 3.574 37,246 +0.08(+2.21%)
Oct 20, 2004 3.479 3.497 3.445 3.497 18,012 +0.03(+0.80%)
Oct 19, 2004 3.464 3.469 3.445 3.469 9,769 +0.01(+0.16%)
Oct 18, 2004 3.482 3.482 3.458 3.464 15,570 -0.01(-0.32%)
Oct 15, 2004 3.469 3.497 3.462 3.475 9,464 -0.02(-0.47%)
Oct 14, 2004 3.533 3.533 3.462 3.491 13,433 -0.08(-2.27%)
Oct 13, 2004 3.569 3.584 3.508 3.572 3,968 +0.01(+0.21%)
Oct 12, 2004 3.547 3.574 3.528 3.565 39,994 +0.02(+0.52%)
Oct 11, 2004 3.473 3.547 3.473 3.547 51,901 +0.04(+1.05%)
Oct 08, 2004 3.501 3.514 3.486 3.510 65,945 +0.03(+0.90%)
Oct 07, 2004 3.499 3.503 3.442 3.479 26,561 -0.06(-1.67%)
Oct 06, 2004 3.519 3.537 3.512 3.537 13,127 +0.02(+0.63%)
Oct 05, 2004 3.502 3.554 3.497 3.515 3,053 +0.00(+0.10%)
Oct 04, 2004 3.519 3.637 3.512 3.512 35,415 -0.01(-0.21%)
Oct 01, 2004 3.502 3.537 3.477 3.519 323,620 -0.02(-0.52%)
Sep 30, 2004 3.466 3.554 3.466 3.537 204,857 +0.04(+1.00%)
Sep 29, 2004 3.458 3.514 3.429 3.502 18,318 +0.00(+0.05%)
Sep 28, 2004 3.504 3.504 3.484 3.501 8,243 -0.03(-0.78%)
Sep 27, 2004 3.513 3.554 3.510 3.528 15,570 -0.03(-0.98%)
Sep 24, 2004 3.563 3.563 3.563 3.563 0 +0.00(+0.00%)
Sep 23, 2004 3.484 3.563 3.484 3.563 2,442 -0.01(-0.31%)
Sep 22, 2004 3.519 3.574 3.486 3.574 12,212 +0.02(+0.52%)
Sep 21, 2004 3.549 3.571 3.537 3.556 7,937 +0.01(+0.26%)
Sep 20, 2004 3.574 3.593 3.514 3.547 155,398 +0.01(+0.26%)
Sep 17, 2004 3.550 3.593 3.486 3.537 59,533 -0.01(-0.26%)
Sep 16, 2004 3.556 3.556 3.510 3.547 7,021 -0.01(-0.21%)
Sep 15, 2004 3.501 3.554 3.491 3.554 21,065 +0.07(+2.01%)
Sep 14, 2004 3.491 3.510 3.445 3.484 11,601 -0.03(-0.73%)
Sep 13, 2004 3.517 3.519 3.491 3.510 9,769 +0.01(+0.21%)
Sep 10, 2004 3.502 3.536 3.497 3.502 34,340 +0.00(+0.05%)
Sep 09, 2004 3.497 3.501 3.464 3.501 39,994 +0.07(+2.15%)
Sep 08, 2004 3.499 3.501 3.427 3.427 37,552 -0.02(-0.53%)
Sep 07, 2004 3.502 3.502 3.436 3.445 8,853 +0.02(+0.54%)
Sep 03, 2004 3.497 3.499 3.401 3.427 66,861 -0.05(-1.33%)
Sep 02, 2004 3.641 3.641 3.464 3.473 29,308 -0.07(-2.08%)
Sep 01, 2004 3.633 3.720 3.499 3.547 111,435 -0.08(-2.33%)
Aug 31, 2004 3.456 3.631 3.456 3.631 28,698 +0.08(+2.39%)
Aug 30, 2004 3.547 3.547 3.464 3.547 48,237 +0.05(+1.32%)
Aug 27, 2004 3.521 3.565 3.466 3.501 9,769 +0.04(+1.06%)
Aug 26, 2004 3.593 3.593 3.455 3.464 47,321 -0.16(-4.37%)
Aug 25, 2004 3.593 3.648 3.593 3.622 54,649 -0.01(-0.20%)
Aug 24, 2004 3.773 3.777 3.589 3.630 36,941 -0.07(-1.80%)
Aug 23, 2004 3.777 3.777 3.678 3.696 22,592 -0.07(-1.91%)
Aug 20, 2004 3.759 3.775 3.657 3.768 16,800 +0.01(+0.15%)
Aug 19, 2004 3.652 3.762 3.652 3.762 28,393 +0.12(+3.39%)
Aug 18, 2004 3.746 3.783 3.639 3.639 20,455 -0.08(-2.18%)
Aug 17, 2004 3.711 3.790 3.683 3.720 49,458 +0.07(+2.02%)
Aug 16, 2004 3.722 3.768 3.646 3.646 32,362 -0.05(-1.30%)
Aug 13, 2004 3.759 3.869 3.690 3.694 71,135 -0.12(-3.14%)
Aug 12, 2004 3.736 3.867 3.736 3.814 57,396 -0.02(-0.48%)
Aug 11, 2004 3.665 3.917 3.630 3.832 91,895 +0.10(+2.72%)
Aug 10, 2004 3.615 3.731 3.615 3.731 28,087 +0.12(+3.42%)
Aug 09, 2004 3.742 3.759 3.602 3.608 21,804 -0.06(-1.61%)
Aug 06, 2004 3.696 3.760 3.589 3.666 81,515 -0.03(-0.80%)
Aug 05, 2004 3.713 3.834 3.696 3.696 36,941 -0.08(-2.00%)
Aug 04, 2004 3.714 3.858 3.692 3.771 74,188 +0.04(+1.09%)
Aug 03, 2004 3.748 3.858 3.731 3.731 37,246 -0.12(-3.02%)
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.