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 (%)
May 28, 2004 3.742 3.818 3.691 3.763 58,447 +0.06(+1.72%)
May 27, 2004 3.814 3.814 3.700 3.700 65,869 -0.11(-2.96%)
May 26, 2004 3.731 3.818 3.685 3.813 43,603 +0.03(+0.77%)
May 25, 2004 3.820 3.820 3.638 3.783 49,788 -0.03(-0.91%)
May 24, 2004 3.594 3.829 3.594 3.818 24,430 +0.18(+5.00%)
May 21, 2004 3.583 3.638 3.583 3.636 7,112 +0.13(+3.57%)
May 20, 2004 3.474 3.516 3.471 3.511 4,947 +0.04(+1.05%)
May 19, 2004 3.467 3.592 3.467 3.474 39,892 -0.11(-3.10%)
May 18, 2004 3.592 3.600 3.585 3.585 1,855 +0.07(+1.91%)
May 17, 2004 3.448 3.589 3.389 3.518 25,358 +0.07(+2.06%)
May 14, 2004 3.513 3.513 3.447 3.447 20,719 -0.04(-1.04%)
May 13, 2004 3.627 3.634 3.456 3.483 19,482 -0.06(-1.80%)
May 12, 2004 3.798 3.798 3.481 3.547 53,808 -0.01(-0.26%)
May 11, 2004 3.820 3.820 3.545 3.556 38,346 -0.11(-3.07%)
May 10, 2004 3.681 3.729 3.643 3.669 22,574 -0.04(-1.13%)
May 07, 2004 3.692 3.745 3.592 3.711 26,595 -0.07(-1.92%)
May 06, 2004 3.667 3.791 3.640 3.783 10,205 +0.05(+1.22%)
May 05, 2004 3.734 3.791 3.669 3.738 12,679 +0.01(+0.24%)
May 04, 2004 3.805 3.805 3.720 3.729 18,863 -0.09(-2.38%)
May 03, 2004 3.947 3.947 3.729 3.820 14,843 +0.05(+1.20%)
Apr 30, 2004 3.803 3.809 3.707 3.774 52,571 -0.02(-0.62%)
Apr 29, 2004 3.925 3.925 3.798 3.798 27,522 -0.02(-0.57%)
Apr 28, 2004 3.800 3.943 3.800 3.820 55,973 -0.18(-4.46%)
Apr 27, 2004 3.969 4.005 3.913 3.998 50,406 +0.18(+4.62%)
Apr 26, 2004 4.002 4.038 3.792 3.822 59,684 -0.17(-4.28%)
Apr 23, 2004 4.000 4.002 3.874 3.993 44,221 +0.00(+0.00%)
Apr 22, 2004 3.996 4.002 3.956 3.993 129,573 -0.04(-0.99%)
Apr 21, 2004 3.987 4.082 3.985 4.033 17,008 -0.01(-0.14%)
Apr 20, 2004 3.802 4.129 3.802 4.038 34,635 +0.03(+0.82%)
Apr 19, 2004 3.876 4.020 3.876 4.005 13,606 -0.04(-0.99%)
Apr 16, 2004 4.098 4.098 3.903 4.045 58,447 +0.05(+1.32%)
Apr 15, 2004 4.054 4.100 3.993 3.993 15,771 -0.11(-2.70%)
Apr 14, 2004 4.089 4.169 4.036 4.104 42,366 +0.03(+0.67%)
Apr 13, 2004 4.013 4.127 4.013 4.076 27,522 +0.02(+0.45%)
Apr 12, 2004 3.958 4.151 3.958 4.058 72,363 +0.06(+1.50%)
Apr 08, 2004 3.889 4.020 3.820 3.998 163,899 +0.13(+3.29%)
Apr 07, 2004 3.820 3.947 3.820 3.871 56,901 -0.04(-0.93%)
Apr 06, 2004 3.740 3.927 3.740 3.907 90,917 +0.09(+2.48%)
Apr 05, 2004 3.723 3.816 3.722 3.813 42,675 +0.13(+3.61%)
Apr 02, 2004 3.640 3.716 3.631 3.680 27,522 +0.01(+0.25%)
Apr 01, 2004 3.623 3.694 3.582 3.671 77,929 +0.03(+0.70%)
Mar 31, 2004 3.572 3.718 3.538 3.645 133,593 +0.06(+1.67%)
Mar 30, 2004 3.425 3.625 3.374 3.585 187,711 +0.16(+4.62%)
Mar 29, 2004 3.256 3.431 3.256 3.427 66,796 +0.09(+2.67%)
Mar 26, 2004 3.381 3.410 3.220 3.338 190,803 -0.01(-0.43%)
Mar 25, 2004 3.320 3.392 3.301 3.352 237,499 +0.00(+0.00%)
Mar 24, 2004 3.434 3.483 3.274 3.352 119,368 -0.11(-3.25%)
Mar 23, 2004 3.460 3.542 3.405 3.465 31,233 +0.03(+0.95%)
Mar 22, 2004 3.602 3.671 3.416 3.432 43,603 -0.22(-6.12%)
Mar 19, 2004 3.729 3.771 3.605 3.656 68,652 -0.07(-1.76%)
Mar 18, 2004 3.811 3.811 3.712 3.722 110,400 -0.10(-2.57%)
Mar 17, 2004 3.856 3.856 3.784 3.820 46,695 -0.01(-0.24%)
Mar 16, 2004 3.823 3.829 3.698 3.829 47,005 -0.01(-0.33%)
Mar 15, 2004 3.823 3.909 3.783 3.842 23,502 -0.03(-0.71%)
Mar 12, 2004 3.940 3.940 3.789 3.869 168,229 -0.02(-0.61%)
Mar 11, 2004 3.884 3.940 3.765 3.893 127,099 +0.03(+0.71%)
Mar 10, 2004 3.911 3.911 3.865 3.865 12,060 -0.07(-1.89%)
Mar 09, 2004 3.856 3.963 3.856 3.940 31,542 +0.07(+1.88%)
Mar 08, 2004 3.905 3.965 3.854 3.867 201,627 +0.02(+0.47%)
Mar 05, 2004 3.827 3.851 3.822 3.849 132,975 +0.00(+0.09%)
Mar 04, 2004 3.831 3.883 3.822 3.845 40,511 -0.04(-0.98%)
Mar 03, 2004 3.842 3.942 3.842 3.883 56,901 -0.04(-1.11%)
Mar 02, 2004 3.820 3.943 3.820 3.927 41,129 -0.02(-0.41%)
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.