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 (%)
Jan 31, 2012 9.234 9.481 9.234 9.419 27,386 -0.02(-0.20%)
Jan 30, 2012 9.320 9.505 9.215 9.438 15,083 +0.09(+0.92%)
Jan 27, 2012 9.100 9.382 9.063 9.351 31,862 +0.09(+0.93%)
Jan 26, 2012 9.308 9.320 9.167 9.265 16,316 -0.04(-0.39%)
Jan 25, 2012 9.284 9.302 9.094 9.302 19,135 +0.05(+0.53%)
Jan 24, 2012 8.910 9.278 8.910 9.253 30,144 +0.30(+3.35%)
Jan 23, 2012 9.020 9.045 8.843 8.953 5,741 -0.02(-0.20%)
Jan 20, 2012 8.892 9.008 8.745 8.971 16,037 +0.09(+0.96%)
Jan 19, 2012 8.671 8.935 8.600 8.886 10,227 +0.18(+2.04%)
Jan 18, 2012 8.426 8.708 8.267 8.708 18,125 +0.28(+3.27%)
Jan 17, 2012 8.524 8.524 8.322 8.433 46,490 -0.04(-0.43%)
Jan 13, 2012 8.567 8.628 8.451 8.469 79,384 -0.23(-2.61%)
Jan 12, 2012 8.708 8.714 8.671 8.696 5,837 +0.00(+0.00%)
Jan 11, 2012 8.543 8.696 8.543 8.696 16,034 +0.12(+1.43%)
Jan 10, 2012 8.506 8.604 8.506 8.573 15,952 +0.17(+2.04%)
Jan 09, 2012 8.451 8.463 8.371 8.402 20,470 -0.10(-1.15%)
Jan 06, 2012 8.751 8.775 8.500 8.500 19,376 -0.23(-2.60%)
Jan 05, 2012 8.726 8.831 8.635 8.726 10,395 -0.06(-0.70%)
Jan 04, 2012 9.027 9.027 8.775 8.788 9,693 +0.12(+1.34%)
Dec 30, 2011 8.782 8.763 8.610 8.671 20,371 -0.11(-1.26%)
Dec 29, 2011 8.628 8.782 8.628 8.782 17,511 +0.13(+1.49%)
Dec 28, 2011 8.671 8.733 8.604 8.653 15,160 -0.12(-1.40%)
Dec 27, 2011 8.910 8.978 8.752 8.775 15,170 -0.20(-2.25%)
Dec 23, 2011 9.020 9.124 8.965 8.978 18,068 +0.17(+1.95%)
Dec 21, 2011 8.886 8.886 8.579 8.806 12,487 -0.08(-0.90%)
Dec 20, 2011 8.757 8.929 8.757 8.886 32,420 +0.29(+3.35%)
Dec 19, 2011 8.886 8.892 8.573 8.598 65,410 -0.22(-2.50%)
Dec 16, 2011 9.131 9.149 8.763 8.818 104,307 -0.23(-2.51%)
Dec 15, 2011 8.831 9.045 8.703 9.045 90,089 +0.29(+3.29%)
Dec 14, 2011 8.573 8.757 8.573 8.757 57,774 +0.13(+1.56%)
Dec 13, 2011 8.573 8.763 8.573 8.622 35,432 -0.04(-0.42%)
Dec 12, 2011 8.677 8.733 8.604 8.659 9,561 -0.08(-0.91%)
Dec 09, 2011 8.702 8.763 8.573 8.739 28,815 +0.21(+2.51%)
Dec 08, 2011 8.573 8.573 8.469 8.524 27,404 -0.08(-0.93%)
Dec 07, 2011 8.573 8.671 8.469 8.604 44,788 +0.01(+0.14%)
Dec 06, 2011 8.433 8.671 8.157 8.592 57,950 +0.17(+1.96%)
Dec 05, 2011 8.341 8.426 7.790 8.426 30,332 +0.18(+2.15%)
Dec 02, 2011 8.267 8.341 8.096 8.249 16,700 +0.11(+1.35%)
Dec 01, 2011 8.292 8.482 8.071 8.139 32,945 -0.22(-2.64%)
Nov 30, 2011 7.771 8.433 7.526 8.359 88,534 +0.88(+11.70%)
Nov 29, 2011 7.532 7.606 7.416 7.483 16,035 -0.08(-1.05%)
Nov 28, 2011 7.300 7.600 7.300 7.563 32,667 +0.45(+6.28%)
Nov 25, 2011 7.269 7.489 7.073 7.116 13,679 -0.20(-2.68%)
Nov 23, 2011 7.857 7.857 7.281 7.312 29,772 -0.56(-7.08%)
Nov 22, 2011 8.261 8.292 7.826 7.869 18,695 -0.43(-5.17%)
Nov 21, 2011 8.561 8.604 8.286 8.298 21,222 -0.40(-4.64%)
Nov 18, 2011 8.616 8.745 8.408 8.702 19,464 +0.07(+0.85%)
Nov 17, 2011 8.500 8.641 8.304 8.628 20,436 +0.12(+1.37%)
Nov 16, 2011 8.757 8.800 8.365 8.512 24,301 -0.32(-3.67%)
Nov 15, 2011 8.328 8.880 8.292 8.837 46,915 +0.48(+5.79%)
Nov 14, 2011 8.408 8.512 8.255 8.353 93,859 -0.11(-1.30%)
Nov 11, 2011 8.451 8.469 8.328 8.463 25,608 +0.11(+1.32%)
Nov 10, 2011 8.273 8.488 8.237 8.353 50,759 +0.23(+2.87%)
Nov 09, 2011 8.206 8.390 8.114 8.120 45,303 -0.21(-2.50%)
Nov 08, 2011 8.157 8.390 8.041 8.328 80,588 +0.25(+3.11%)
Nov 07, 2011 8.053 8.120 7.894 8.077 19,099 -0.02(-0.23%)
Nov 04, 2011 8.090 8.114 8.028 8.096 5,841 -0.09(-1.05%)
Nov 03, 2011 7.808 8.200 7.673 8.181 30,802 +0.45(+5.78%)
Nov 02, 2011 7.606 7.747 7.569 7.734 41,774 +0.29(+3.95%)
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.