Skip to main content

Donegal Group Cl A (NQ: DGICA )

15.25 -0.08 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.66 12.69 12.51 12.55 100,999 -0.13(-1.02%)
Jun 29, 2021 12.72 12.72 12.61 12.68 42,239 +0.01(+0.07%)
Jun 28, 2021 12.57 12.70 12.46 12.67 119,496 +0.14(+1.10%)
Jun 25, 2021 13.07 13.13 12.53 12.53 617,298 -0.48(-3.71%)
Jun 24, 2021 12.92 13.10 12.88 13.01 86,215 +0.08(+0.60%)
Jun 23, 2021 12.92 13.11 12.86 12.94 50,887 +0.02(+0.13%)
Jun 22, 2021 12.98 13.07 12.89 12.92 66,993 -0.03(-0.20%)
Jun 21, 2021 12.74 13.09 12.74 12.95 94,681 +0.23(+1.83%)
Jun 18, 2021 12.92 12.94 12.69 12.71 90,273 -0.28(-2.19%)
Jun 17, 2021 13.11 13.21 12.99 13.00 48,056 -0.17(-1.31%)
Jun 16, 2021 13.17 13.29 13.13 13.17 58,728 -0.13(-0.97%)
Jun 15, 2021 13.18 13.34 13.12 13.30 55,901 +0.17(+1.31%)
Jun 14, 2021 13.02 13.22 12.94 13.13 101,764 +0.13(+0.99%)
Jun 11, 2021 13.10 13.16 12.96 13.00 35,162 -0.10(-0.79%)
Jun 10, 2021 13.13 13.19 13.09 13.10 23,362 -0.02(-0.13%)
Jun 09, 2021 13.13 13.19 13.09 13.12 41,245 +0.03(+0.20%)
Jun 08, 2021 13.05 13.21 12.99 13.09 24,638 +0.07(+0.53%)
Jun 07, 2021 13.21 13.21 13.00 13.02 106,161 -0.19(-1.43%)
Jun 04, 2021 13.26 13.26 13.14 13.21 38,738 -0.04(-0.33%)
Jun 03, 2021 13.13 13.38 13.13 13.26 27,389 +0.06(+0.46%)
Jun 02, 2021 13.07 13.32 13.06 13.19 80,174 +0.09(+0.66%)
Jun 01, 2021 13.21 13.33 13.11 13.11 93,311 -0.06(-0.46%)
May 28, 2021 13.11 13.19 13.05 13.17 20,769 +0.11(+0.86%)
May 27, 2021 12.97 13.11 12.97 13.06 55,742 +0.10(+0.80%)
May 26, 2021 12.92 13.05 12.90 12.95 39,169 +0.01(+0.07%)
May 25, 2021 13.27 13.28 12.95 12.95 66,105 -0.29(-2.21%)
May 24, 2021 13.06 13.37 13.01 13.24 68,736 +0.18(+1.39%)
May 21, 2021 13.01 13.13 13.00 13.06 38,822 +0.11(+0.87%)
May 20, 2021 12.92 13.07 12.87 12.95 56,048 -0.01(-0.07%)
May 19, 2021 12.92 12.97 12.72 12.95 45,777 +0.04(+0.33%)
May 18, 2021 13.04 13.06 12.91 12.91 26,641 -0.14(-1.06%)
May 17, 2021 12.95 13.16 12.86 13.05 65,867 +0.16(+1.27%)
May 14, 2021 13.00 13.00 12.86 12.88 32,826 -0.07(-0.53%)
May 13, 2021 12.64 12.98 12.64 12.95 42,476 +0.31(+2.45%)
May 12, 2021 12.76 12.87 12.62 12.64 48,559 -0.15(-1.14%)
May 11, 2021 12.95 13.01 12.78 12.79 66,237 -0.21(-1.59%)
May 10, 2021 13.09 13.20 12.98 13.00 77,701 -0.10(-0.79%)
May 07, 2021 13.09 13.20 12.94 13.10 66,993 -0.06(-0.46%)
May 06, 2021 13.08 13.16 12.96 13.16 41,749 +0.06(+0.46%)
May 05, 2021 13.12 13.15 12.81 13.10 68,588 -0.01(-0.07%)
May 04, 2021 13.19 13.25 13.08 13.11 106,340 -0.11(-0.85%)
May 03, 2021 13.29 13.44 13.19 13.22 98,695 -0.07(-0.52%)
Apr 30, 2021 13.19 13.37 13.08 13.29 93,117 +0.03(+0.19%)
Apr 29, 2021 13.13 13.37 13.03 13.26 118,418 +0.10(+0.78%)
Apr 28, 2021 13.26 13.46 13.05 13.16 76,371 -0.09(-0.64%)
Apr 27, 2021 13.63 13.65 13.00 13.25 105,101 -0.44(-3.24%)
Apr 26, 2021 13.81 13.82 13.66 13.69 85,298 -0.16(-1.17%)
Apr 23, 2021 13.85 13.97 13.81 13.85 58,890 -0.03(-0.18%)
Apr 22, 2021 13.91 13.98 13.87 13.88 50,539 -0.02(-0.12%)
Apr 21, 2021 13.97 13.98 13.85 13.89 66,642 -0.07(-0.49%)
Apr 20, 2021 13.95 13.98 13.79 13.96 72,824 +0.01(+0.06%)
Apr 19, 2021 13.98 14.05 13.83 13.95 83,964 -0.03(-0.24%)
Apr 16, 2021 13.95 14.01 13.83 13.99 55,371 +0.03(+0.24%)
Apr 15, 2021 13.45 13.97 13.40 13.95 106,498 +0.55(+4.14%)
Apr 14, 2021 13.25 13.49 13.23 13.40 40,712 +0.15(+1.16%)
Apr 13, 2021 13.08 13.25 13.00 13.25 83,394 +0.19(+1.44%)
Apr 12, 2021 13.03 13.08 12.97 13.06 126,178 +0.06(+0.46%)
Apr 09, 2021 13.19 13.20 12.93 13.00 142,300 -0.04(-0.33%)
Apr 08, 2021 12.90 13.05 12.78 13.04 87,027 +0.10(+0.79%)
Apr 07, 2021 12.94 13.04 12.85 12.94 81,424 +0.01(+0.07%)
Apr 06, 2021 12.79 13.00 12.77 12.93 87,449 +0.14(+1.07%)
Apr 05, 2021 12.85 12.91 12.63 12.79 87,786 +0.04(+0.33%)
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.