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 (%)
Feb 26, 2010 8.600 8.701 8.456 8.456 186,691 -0.28(-3.16%)
Feb 25, 2010 8.428 8.738 8.428 8.732 21,938 +0.20(+2.36%)
Feb 24, 2010 8.675 8.675 8.502 8.531 33,756 -0.07(-0.80%)
Feb 23, 2010 8.813 8.824 8.548 8.600 22,434 -0.20(-2.29%)
Feb 22, 2010 8.784 8.819 8.715 8.801 21,959 -0.02(-0.20%)
Feb 19, 2010 8.594 8.870 8.416 8.819 50,195 +0.23(+2.68%)
Feb 18, 2010 8.543 8.600 8.479 8.589 17,687 +0.07(+0.81%)
Feb 17, 2010 8.738 8.738 8.485 8.520 39,349 -0.21(-2.44%)
Feb 16, 2010 8.715 8.732 8.548 8.732 20,785 +0.06(+0.73%)
Feb 12, 2010 8.566 8.669 8.669 8.669 29,571 +0.05(+0.53%)
Feb 11, 2010 8.382 8.623 8.123 8.623 28,651 +0.19(+2.25%)
Feb 10, 2010 8.290 8.433 8.175 8.433 23,175 +0.09(+1.03%)
Feb 09, 2010 8.284 8.404 8.094 8.347 16,448 +0.13(+1.61%)
Feb 08, 2010 8.353 8.353 8.169 8.215 33,996 -0.12(-1.45%)
Feb 05, 2010 8.135 8.439 8.135 8.336 36,536 +0.25(+3.13%)
Feb 04, 2010 8.221 8.255 8.014 8.083 39,159 -0.19(-2.29%)
Feb 03, 2010 8.249 8.318 8.071 8.272 21,221 -0.03(-0.42%)
Feb 02, 2010 8.272 8.324 8.272 8.307 42,137 +0.02(+0.21%)
Feb 01, 2010 8.474 8.474 8.232 8.290 25,979 -0.19(-2.24%)
Jan 29, 2010 8.393 8.479 8.387 8.479 31,968 +0.08(+0.96%)
Jan 28, 2010 8.525 8.525 8.336 8.399 50,863 -0.14(-1.62%)
Jan 27, 2010 8.278 8.566 8.278 8.537 15,325 +0.20(+2.41%)
Jan 26, 2010 8.393 8.471 8.307 8.336 36,122 -0.09(-1.09%)
Jan 25, 2010 8.456 8.505 8.318 8.428 15,491 +0.02(+0.20%)
Jan 22, 2010 8.416 8.474 8.364 8.410 24,946 +0.01(+0.07%)
Jan 21, 2010 8.537 8.537 8.353 8.405 53,117 -0.13(-1.55%)
Jan 20, 2010 8.525 8.566 8.428 8.537 22,846 -0.05(-0.60%)
Jan 19, 2010 8.479 8.635 8.399 8.589 37,903 +0.16(+1.84%)
Jan 15, 2010 8.479 8.433 8.433 8.433 100,543 -0.03(-0.34%)
Jan 14, 2010 8.468 8.531 8.399 8.462 50,384 -0.01(-0.07%)
Jan 13, 2010 8.514 8.514 8.439 8.468 51,028 -0.01(-0.07%)
Jan 12, 2010 8.548 8.663 8.451 8.474 36,712 -0.15(-1.73%)
Jan 11, 2010 8.646 8.692 8.474 8.623 54,296 +0.03(+0.33%)
Jan 08, 2010 8.577 8.715 8.462 8.594 11,592 -0.03(-0.40%)
Jan 07, 2010 8.594 8.709 8.491 8.629 37,818 +0.06(+0.74%)
Jan 06, 2010 8.830 8.830 8.537 8.566 38,380 -0.28(-3.12%)
Jan 05, 2010 8.842 9.169 8.813 8.842 21,696 -0.18(-1.98%)
Jan 04, 2010 9.049 9.049 8.888 9.020 16,537 +0.09(+0.97%)
Dec 31, 2009 8.888 8.934 8.934 8.934 34,963 +0.02(+0.19%)
Dec 30, 2009 8.842 8.916 8.744 8.916 25,123 +0.06(+0.71%)
Dec 29, 2009 8.888 8.980 8.784 8.853 6,366 -0.04(-0.45%)
Dec 28, 2009 8.721 8.905 8.646 8.893 20,018 +0.18(+2.11%)
Dec 24, 2009 8.675 8.888 8.612 8.709 7,744 +0.09(+1.00%)
Dec 23, 2009 8.612 8.732 8.479 8.623 21,872 +0.08(+0.94%)
Dec 22, 2009 8.612 8.698 8.468 8.543 51,383 -0.08(-0.93%)
Dec 21, 2009 8.928 9.135 8.508 8.623 86,931 -0.28(-3.16%)
Dec 18, 2009 8.531 8.911 8.382 8.905 166,708 +0.43(+5.02%)
Dec 17, 2009 8.393 8.560 8.387 8.479 58,442 +0.01(+0.14%)
Dec 16, 2009 8.566 8.583 8.387 8.468 44,023 -0.01(-0.14%)
Dec 15, 2009 8.548 8.623 8.416 8.479 53,583 -0.07(-0.81%)
Dec 14, 2009 8.571 8.571 8.433 8.548 33,596 +0.02(+0.20%)
Dec 11, 2009 8.514 8.612 8.304 8.531 51,080 +0.09(+1.02%)
Dec 10, 2009 8.525 8.606 8.359 8.445 67,019 -0.07(-0.81%)
Dec 09, 2009 8.462 8.560 8.416 8.514 31,389 +0.05(+0.61%)
Dec 08, 2009 8.514 8.612 8.387 8.462 72,692 -0.05(-0.54%)
Dec 07, 2009 8.698 8.698 8.405 8.508 44,480 -0.17(-1.92%)
Dec 04, 2009 8.617 8.727 8.560 8.675 97,899 +0.22(+2.58%)
Dec 03, 2009 8.485 8.554 8.324 8.456 46,025 -0.02(-0.27%)
Dec 02, 2009 8.606 8.617 8.387 8.479 31,420 +0.06(+0.68%)
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.