Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2003 2.899 2.907 2.783 2.870 41,748 -0.04(-1.38%)
Jul 30, 2003 2.910 2.910 2.874 2.910 14,534 +0.00(+0.00%)
Jul 29, 2003 2.878 2.941 2.878 2.910 47,005 +0.07(+2.56%)
Jul 28, 2003 2.827 2.850 2.800 2.838 7,731 +0.05(+1.89%)
Jul 25, 2003 2.872 2.878 2.683 2.785 13,916 -0.11(-3.71%)
Jul 24, 2003 2.828 2.910 2.828 2.892 19,791 +0.06(+2.25%)
Jul 23, 2003 2.763 2.845 2.725 2.828 16,699 +0.11(+3.87%)
Jul 22, 2003 2.759 2.759 2.645 2.723 14,534 +0.14(+5.35%)
Jul 21, 2003 2.647 2.728 2.585 2.585 34,635 -0.12(-4.31%)
Jul 18, 2003 2.463 2.792 2.463 2.701 112,255 +0.37(+15.93%)
Jul 17, 2003 2.368 2.430 2.328 2.330 9,895 +0.01(+0.47%)
Jul 16, 2003 2.417 2.417 2.256 2.319 6,803 -0.07(-3.04%)
Jul 15, 2003 2.401 2.401 2.392 2.392 10,514 -0.01(-0.38%)
Jul 14, 2003 2.363 2.474 2.343 2.401 23,193 +0.12(+5.35%)
Jul 11, 2003 2.310 2.383 2.277 2.279 10,514 +0.02(+0.80%)
Jul 10, 2003 2.372 2.403 2.261 2.261 18,245 -0.10(-4.16%)
Jul 09, 2003 2.381 2.396 2.337 2.359 22,265 +0.02(+0.86%)
Jul 08, 2003 2.406 2.406 2.337 2.339 19,791 -0.04(-1.83%)
Jul 07, 2003 2.417 2.457 2.372 2.383 21,647 -0.05(-2.24%)
Jul 03, 2003 2.379 2.437 2.374 2.437 4,329 +0.03(+1.36%)
Jul 02, 2003 2.428 2.434 2.201 2.405 104,215 -0.01(-0.60%)
Jul 01, 2003 2.443 2.443 2.281 2.419 35,253 -0.15(-5.74%)
Jun 30, 2003 2.727 2.728 2.412 2.567 351,920 -0.05(-1.80%)
Jun 27, 2003 2.521 2.747 2.292 2.614 50,716 -0.06(-2.18%)
Jun 26, 2003 2.501 2.765 2.501 2.672 18,245 +0.05(+1.87%)
Jun 25, 2003 2.497 2.728 2.497 2.623 24,121 -0.01(-0.35%)
Jun 24, 2003 2.728 2.728 2.496 2.632 37,727 -0.09(-3.34%)
Jun 23, 2003 2.410 2.728 2.410 2.723 25,048 +0.30(+12.56%)
Jun 20, 2003 2.508 2.605 2.379 2.419 17,936 -0.09(-3.62%)
Jun 19, 2003 2.512 2.637 2.510 2.510 14,843 -0.13(-4.83%)
Jun 18, 2003 2.483 2.637 2.483 2.637 26,904 -0.06(-2.23%)
Jun 17, 2003 2.710 2.710 2.685 2.697 17,008 -0.01(-0.47%)
Jun 16, 2003 2.718 2.718 2.701 2.710 57,210 -0.01(-0.33%)
Jun 13, 2003 2.621 2.727 2.516 2.719 111,637 +0.12(+4.69%)
Jun 12, 2003 2.599 2.617 2.537 2.597 19,482 +0.01(+0.21%)
Jun 11, 2003 2.452 2.592 2.452 2.592 31,542 +0.03(+1.06%)
Jun 10, 2003 2.401 2.565 2.401 2.565 21,028 +0.04(+1.44%)
Jun 09, 2003 2.465 2.528 2.465 2.528 23,193 +0.06(+2.51%)
Jun 06, 2003 2.492 2.492 2.465 2.466 3,710 -0.03(-1.38%)
Jun 05, 2003 2.474 2.501 2.450 2.501 21,337 +0.03(+1.10%)
Jun 04, 2003 2.441 2.474 2.439 2.474 34,326 +0.02(+0.74%)
Jun 03, 2003 2.421 2.456 2.421 2.456 69,889 +0.03(+1.43%)
Jun 02, 2003 2.421 2.423 2.421 2.421 9,586 -0.03(-1.19%)
May 30, 2003 2.366 2.456 2.365 2.450 22,884 +0.13(+5.65%)
May 29, 2003 2.319 2.326 2.319 2.319 6,803 -0.00(-0.16%)
May 28, 2003 2.319 2.365 2.319 2.323 16,699 +0.04(+1.92%)
May 27, 2003 2.165 2.383 2.165 2.279 30,305 +0.12(+5.74%)
May 23, 2003 2.228 2.228 2.155 2.155 7,731 -0.07(-3.27%)
May 22, 2003 2.228 2.317 2.228 2.228 8,658 +0.00(+0.00%)
May 21, 2003 2.201 2.237 2.201 2.228 19,791 +0.01(+0.57%)
May 20, 2003 2.183 2.365 2.174 2.215 9,586 +0.06(+2.96%)
May 19, 2003 2.414 2.414 2.010 2.152 14,843 -0.26(-10.65%)
May 16, 2003 2.385 2.436 2.385 2.408 8,040 +0.00(+0.08%)
May 15, 2003 2.419 2.474 2.401 2.406 30,924 +0.01(+0.23%)
May 14, 2003 2.437 2.437 2.383 2.401 66,178 -0.01(-0.38%)
May 13, 2003 2.365 2.410 2.365 2.410 32,470 +0.00(+0.00%)
May 12, 2003 2.410 2.410 2.410 2.410 309 +0.05(+1.92%)
May 09, 2003 2.246 2.401 2.185 2.365 7,112 -0.09(-3.70%)
May 08, 2003 2.421 2.456 2.403 2.456 13,916 +0.03(+1.43%)
May 07, 2003 2.436 2.446 2.421 2.421 9,586 -0.03(-1.04%)
May 06, 2003 2.365 2.448 2.365 2.446 4,947 -0.01(-0.30%)
May 05, 2003 2.483 2.483 2.454 2.454 8,968 -0.04(-1.53%)
May 02, 2003 2.501 2.503 2.474 2.492 19,173 -0.01(-0.36%)
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.