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 (%)
Sep 30, 2005 7.037 7.043 6.972 7.017 28,319 +0.02(+0.23%)
Sep 29, 2005 6.888 7.130 6.885 7.001 13,229 +0.06(+0.93%)
Sep 28, 2005 7.001 7.004 6.862 6.936 11,397 +0.01(+0.19%)
Sep 27, 2005 7.263 7.263 6.923 6.923 16,896 -0.27(-3.82%)
Sep 26, 2005 7.276 7.311 7.117 7.198 22,560 +0.00(+0.04%)
Sep 23, 2005 7.195 7.195 7.079 7.195 8,813 +0.19(+2.68%)
Sep 22, 2005 7.007 7.069 6.872 7.007 33,468 +0.05(+0.74%)
Sep 21, 2005 6.972 7.004 6.910 6.956 19,352 -0.20(-2.80%)
Sep 20, 2005 7.176 7.289 6.985 7.156 255,644 +0.05(+0.64%)
Sep 19, 2005 7.250 7.273 7.111 7.111 10,334 -0.09(-1.30%)
Sep 16, 2005 7.134 7.253 6.965 7.205 121,066 +0.13(+1.83%)
Sep 15, 2005 7.111 7.111 7.001 7.075 21,170 -0.10(-1.44%)
Sep 14, 2005 7.153 7.243 7.104 7.179 21,569 -0.03(-0.45%)
Sep 13, 2005 7.182 7.311 7.114 7.211 23,634 -0.04(-0.49%)
Sep 12, 2005 7.098 7.256 7.046 7.247 19,129 +0.13(+1.77%)
Sep 09, 2005 7.211 7.234 7.091 7.121 8,089 -0.09(-1.26%)
Sep 08, 2005 7.214 7.260 7.179 7.211 6,777 -0.07(-0.93%)
Sep 07, 2005 7.256 7.337 7.224 7.279 16,390 -0.03(-0.35%)
Sep 06, 2005 7.059 7.305 7.049 7.305 14,474 +0.25(+3.58%)
Sep 02, 2005 6.885 7.053 6.880 7.053 12,364 +0.09(+1.35%)
Sep 01, 2005 7.434 7.454 6.878 6.959 40,333 -0.40(-5.45%)
Aug 31, 2005 7.108 7.434 7.108 7.360 18,431 +0.19(+2.62%)
Aug 30, 2005 7.072 7.172 7.040 7.172 14,338 +0.03(+0.41%)
Aug 29, 2005 6.975 7.169 6.939 7.143 13,136 +0.11(+1.52%)
Aug 26, 2005 7.201 7.201 6.952 7.037 24,951 -0.17(-2.33%)
Aug 25, 2005 7.247 7.247 7.159 7.205 15,411 +0.03(+0.41%)
Aug 24, 2005 7.188 7.321 7.176 7.176 23,369 +0.03(+0.36%)
Aug 23, 2005 7.011 7.234 6.978 7.150 20,857 +0.21(+3.08%)
Aug 22, 2005 6.875 6.936 6.807 6.936 33,532 +0.13(+1.95%)
Aug 19, 2005 6.920 6.991 6.765 6.804 11,207 -0.13(-1.82%)
Aug 18, 2005 6.901 7.053 6.862 6.930 22,959 +0.02(+0.33%)
Aug 17, 2005 7.027 7.027 6.781 6.907 25,164 -0.20(-2.78%)
Aug 16, 2005 7.392 7.496 7.104 7.104 15,240 -0.36(-4.81%)
Aug 15, 2005 7.431 7.489 7.357 7.463 136,629 -0.04(-0.52%)
Aug 12, 2005 7.534 7.758 7.499 7.502 54,852 -0.04(-0.51%)
Aug 11, 2005 7.486 7.664 7.273 7.541 29,905 +0.03(+0.34%)
Aug 10, 2005 7.437 7.664 7.421 7.515 32,869 +0.15(+2.06%)
Aug 09, 2005 7.324 7.489 7.250 7.363 17,780 +0.12(+1.61%)
Aug 08, 2005 7.480 7.483 7.237 7.247 12,327 -0.16(-2.23%)
Aug 05, 2005 7.428 7.577 7.389 7.412 24,533 +0.05(+0.75%)
Aug 04, 2005 7.664 7.664 7.302 7.357 47,087 -0.20(-2.61%)
Aug 03, 2005 7.454 7.664 7.234 7.554 59,180 +0.10(+1.34%)
Aug 02, 2005 7.121 7.470 7.108 7.454 76,790 +0.32(+4.44%)
Aug 01, 2005 7.143 7.172 7.085 7.137 22,196 -0.00(-0.05%)
Jul 29, 2005 7.030 7.140 7.001 7.140 20,301 +0.10(+1.47%)
Jul 28, 2005 6.904 7.195 6.875 7.037 15,996 +0.18(+2.64%)
Jul 27, 2005 6.791 6.888 6.742 6.855 15,546 +0.06(+0.86%)
Jul 26, 2005 6.807 6.888 6.723 6.797 19,250 -0.07(-1.08%)
Jul 25, 2005 6.894 6.949 6.862 6.872 14,781 -0.02(-0.23%)
Jul 22, 2005 6.726 6.904 6.678 6.888 32,830 +0.19(+2.80%)
Jul 21, 2005 6.629 6.713 6.429 6.700 59,391 +0.02(+0.34%)
Jul 20, 2005 6.425 6.678 6.422 6.678 10,513 +0.20(+3.15%)
Jul 19, 2005 6.341 6.522 6.341 6.474 15,205 +0.21(+3.41%)
Jul 18, 2005 6.390 6.390 6.247 6.260 10,842 -0.13(-1.97%)
Jul 15, 2005 6.306 6.406 6.306 6.387 16,035 -0.02(-0.25%)
Jul 14, 2005 6.561 6.623 6.403 6.403 22,414 -0.16(-2.41%)
Jul 13, 2005 6.539 6.655 6.539 6.561 14,280 -0.04(-0.64%)
Jul 12, 2005 6.629 6.694 6.600 6.603 13,595 -0.04(-0.63%)
Jul 11, 2005 6.500 6.645 6.500 6.645 43,102 +0.07(+1.01%)
Jul 08, 2005 6.432 6.613 6.432 6.579 17,144 +0.12(+1.88%)
Jul 07, 2005 6.435 6.464 6.306 6.458 6,777 +0.00(+0.00%)
Jul 06, 2005 6.464 6.526 6.458 6.458 18,287 -0.04(-0.65%)
Jul 05, 2005 6.503 6.503 6.425 6.500 44,995 +0.12(+1.88%)
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.