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 (%)
Aug 31, 2011 7.721 7.721 7.351 7.381 72,777 -0.22(-2.95%)
Aug 30, 2011 7.757 7.757 7.484 7.606 32,796 -0.02(-0.32%)
Aug 29, 2011 7.411 7.715 7.302 7.630 36,853 +0.29(+3.88%)
Aug 26, 2011 7.242 7.448 7.193 7.345 39,185 +0.07(+0.92%)
Aug 25, 2011 7.496 7.563 7.278 7.278 22,268 -0.17(-2.28%)
Aug 24, 2011 7.327 7.524 7.278 7.448 27,038 +0.08(+1.07%)
Aug 23, 2011 7.363 7.490 7.193 7.369 74,212 +0.05(+0.75%)
Aug 22, 2011 7.618 7.618 7.254 7.314 37,460 -0.03(-0.41%)
Aug 19, 2011 7.060 7.466 7.060 7.345 42,449 +0.22(+3.06%)
Aug 18, 2011 7.381 7.618 7.126 7.126 41,465 -0.41(-5.39%)
Aug 17, 2011 7.557 7.721 7.399 7.533 13,938 +0.02(+0.24%)
Aug 16, 2011 7.642 7.715 7.405 7.515 26,362 -0.20(-2.59%)
Aug 15, 2011 7.533 7.745 7.533 7.715 26,891 +0.25(+3.41%)
Aug 12, 2011 7.684 7.684 7.284 7.460 25,627 -0.19(-2.54%)
Aug 11, 2011 7.599 7.745 7.205 7.654 53,450 +0.10(+1.37%)
Aug 10, 2011 8.321 8.321 7.284 7.551 46,451 -0.21(-2.73%)
Aug 09, 2011 7.781 7.994 6.981 7.763 76,812 +0.34(+4.58%)
Aug 08, 2011 7.891 8.449 7.424 7.424 68,881 -0.55(-6.85%)
Aug 05, 2011 7.769 8.188 7.496 7.969 55,290 +0.29(+3.71%)
Aug 04, 2011 7.824 8.091 7.684 7.684 55,918 -0.24(-3.06%)
Aug 03, 2011 7.321 8.048 7.290 7.927 46,416 +0.66(+9.10%)
Aug 02, 2011 7.278 7.539 7.266 7.266 17,417 -0.02(-0.25%)
Aug 01, 2011 7.351 7.399 7.254 7.284 41,292 -0.01(-0.08%)
Jul 29, 2011 7.211 7.442 6.969 7.290 63,379 +0.04(+0.59%)
Jul 28, 2011 7.139 7.260 7.035 7.248 21,020 +0.17(+2.40%)
Jul 27, 2011 7.318 7.318 7.048 7.078 40,261 -0.24(-3.28%)
Jul 26, 2011 7.510 7.510 7.318 7.318 11,958 -0.08(-1.14%)
Jul 25, 2011 7.390 7.480 7.342 7.402 10,136 -0.07(-0.96%)
Jul 22, 2011 7.516 7.558 7.384 7.474 13,639 -0.05(-0.64%)
Jul 21, 2011 7.348 7.558 7.348 7.522 17,183 +0.18(+2.45%)
Jul 20, 2011 7.552 7.612 7.318 7.342 14,250 -0.22(-2.86%)
Jul 19, 2011 7.360 7.666 7.360 7.558 21,148 +0.24(+3.28%)
Jul 18, 2011 7.348 7.444 7.270 7.318 25,137 -0.04(-0.49%)
Jul 15, 2011 7.414 7.432 7.294 7.354 50,700 -0.05(-0.65%)
Jul 14, 2011 7.492 7.588 7.402 7.402 28,907 -0.10(-1.36%)
Jul 13, 2011 7.510 7.576 7.408 7.504 42,884 +0.03(+0.40%)
Jul 12, 2011 7.468 7.582 7.450 7.474 38,460 +0.01(+0.16%)
Jul 11, 2011 7.444 7.612 7.415 7.462 20,305 -0.05(-0.72%)
Jul 08, 2011 7.510 7.654 7.480 7.516 30,486 -0.10(-1.34%)
Jul 07, 2011 7.642 7.744 7.528 7.618 27,584 +0.07(+0.87%)
Jul 06, 2011 7.606 7.660 7.516 7.552 47,437 -0.04(-0.55%)
Jul 05, 2011 7.846 7.846 7.474 7.594 50,135 -0.16(-2.09%)
Jul 01, 2011 7.720 7.786 7.672 7.756 18,105 +0.07(+0.94%)
Jun 30, 2011 7.648 7.744 7.552 7.684 24,857 +0.02(+0.23%)
Jun 29, 2011 7.642 7.846 7.624 7.666 27,872 -0.19(-2.37%)
Jun 28, 2011 8.038 8.062 7.726 7.852 25,332 -0.15(-1.88%)
Jun 27, 2011 7.636 8.016 7.552 8.002 37,241 +0.43(+5.63%)
Jun 24, 2011 7.684 7.738 7.414 7.576 758,339 -0.13(-1.71%)
Jun 23, 2011 7.528 7.738 7.378 7.708 78,170 +0.17(+2.31%)
Jun 22, 2011 7.642 7.666 7.498 7.534 45,026 -0.19(-2.41%)
Jun 21, 2011 7.792 7.792 7.498 7.720 42,031 +0.01(+0.16%)
Jun 20, 2011 7.636 7.738 7.504 7.708 28,817 +0.10(+1.34%)
Jun 17, 2011 7.624 7.678 7.456 7.606 133,922 +0.07(+0.96%)
Jun 16, 2011 7.600 7.666 7.504 7.534 45,853 -0.07(-0.87%)
Jun 15, 2011 7.762 7.852 7.546 7.600 49,256 -0.25(-3.21%)
Jun 14, 2011 7.858 7.954 7.756 7.852 47,695 +0.05(+0.62%)
Jun 13, 2011 8.038 8.038 7.762 7.804 66,864 -0.16(-2.03%)
Jun 10, 2011 8.002 8.189 7.810 7.966 35,368 -0.09(-1.12%)
Jun 09, 2011 8.159 8.165 7.996 8.056 17,770 -0.05(-0.67%)
Jun 08, 2011 8.092 8.128 7.978 8.110 15,771 -0.04(-0.52%)
Jun 07, 2011 8.189 8.249 7.966 8.152 15,501 +0.07(+0.82%)
Jun 06, 2011 7.979 8.152 7.960 8.086 32,835 +0.04(+0.45%)
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.