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

Donegal Group Cl A (NQ: DGICA )

14.10 -1.11 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 2.065 2.065 2.055 2.055 2,289 -0.01(-0.67%)
Nov 27, 2002 2.073 2.073 2.069 2.069 7,850 +0.00(+0.00%)
Nov 26, 2002 2.067 2.076 2.064 2.069 4,252 -0.00(-0.08%)
Nov 25, 2002 2.084 2.084 2.071 2.071 654 +0.01(+0.33%)
Nov 22, 2002 2.064 2.064 2.064 2.064 2,289 +0.01(+0.42%)
Nov 21, 2002 2.029 2.055 2.029 2.055 14,391 +0.03(+1.62%)
Nov 20, 2002 2.028 2.028 2.021 2.022 15,045 -0.01(-0.51%)
Nov 19, 2002 2.021 2.064 2.016 2.033 26,820 +0.02(+0.94%)
Nov 18, 2002 1.935 2.064 1.935 2.014 29,110 +0.09(+4.51%)
Nov 15, 2002 1.928 1.928 1.927 1.927 19,952 +0.04(+1.86%)
Nov 14, 2002 1.881 1.892 1.878 1.892 25,839 +0.01(+0.73%)
Nov 13, 2002 1.849 1.902 1.847 1.878 8,177 +0.07(+4.00%)
Nov 12, 2002 1.787 1.806 1.751 1.806 29,764 +0.06(+3.45%)
Nov 11, 2002 1.746 1.746 1.746 1.746 0 +0.00(+0.00%)
Nov 08, 2002 1.773 1.773 1.746 1.746 1,635 -0.01(-0.59%)
Nov 07, 2002 1.756 1.756 1.756 1.756 0 +0.00(+0.00%)
Nov 06, 2002 1.802 1.802 1.756 1.756 5,233 +0.00(+0.10%)
Nov 05, 2002 1.806 1.807 1.754 1.754 17,989 -0.05(-2.86%)
Nov 04, 2002 1.805 1.806 1.805 1.806 654 +0.04(+2.34%)
Nov 01, 2002 1.764 1.764 1.764 1.764 654 +0.00(+0.00%)
Oct 31, 2002 1.764 1.764 1.764 1.764 0 -0.03(-1.82%)
Oct 30, 2002 1.764 1.797 1.764 1.797 6,541 +0.03(+1.85%)
Oct 29, 2002 1.795 1.806 1.763 1.764 9,485 +0.01(+0.59%)
Oct 28, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Oct 25, 2002 1.814 1.814 1.754 1.754 28,783 -0.05(-2.86%)
Oct 24, 2002 1.763 1.780 1.739 1.806 64,435 +0.04(+2.44%)
Oct 23, 2002 1.763 1.771 1.725 1.763 31,073 +0.00(+0.20%)
Oct 22, 2002 1.758 1.759 1.758 1.759 2,289 +0.04(+2.20%)
Oct 21, 2002 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Oct 18, 2002 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Oct 17, 2002 1.764 1.764 1.721 1.721 10,793 -0.04(-2.15%)
Oct 16, 2002 1.744 1.759 1.744 1.759 8,177 +0.03(+1.89%)
Oct 15, 2002 1.706 1.727 1.706 1.727 3,270 +0.14(+8.54%)
Oct 14, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Oct 11, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Oct 10, 2002 1.728 1.728 1.591 1.591 15,045 -0.15(-8.42%)
Oct 09, 2002 1.737 1.737 1.737 1.737 0 +0.00(+0.00%)
Oct 08, 2002 1.737 1.737 1.737 1.737 5,233 +0.00(+0.00%)
Oct 07, 2002 1.737 1.737 1.737 1.737 327 -0.02(-0.98%)
Oct 04, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Oct 03, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Oct 02, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Oct 01, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Sep 30, 2002 1.754 1.754 1.754 1.754 3,597 -0.01(-0.73%)
Sep 27, 2002 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Sep 26, 2002 1.771 1.771 1.763 1.767 33,362 -0.00(-0.24%)
Sep 25, 2002 1.771 1.771 1.771 1.771 7,522 +0.01(+0.78%)
Sep 24, 2002 1.758 1.758 1.758 1.758 327 -0.01(-0.78%)
Sep 23, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Sep 20, 2002 1.771 1.771 1.771 1.771 12,756 +0.00(+0.00%)
Sep 19, 2002 1.771 1.771 1.758 1.771 18,970 +0.02(+0.98%)
Sep 18, 2002 1.763 1.763 1.754 1.754 21,914 -0.01(-0.49%)
Sep 17, 2002 1.763 1.763 1.754 1.763 39,250 +0.00(+0.00%)
Sep 16, 2002 1.754 1.763 1.754 1.763 4,644,607 +0.03(+1.47%)
Sep 13, 2002 1.737 1.737 1.737 1.737 327 -0.01(-0.48%)
Sep 12, 2002 1.763 1.763 1.746 1.746 1,308 +0.03(+1.50%)
Sep 11, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 10, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 09, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 06, 2002 1.728 1.728 1.720 1.720 11,775 -0.04(-2.44%)
Sep 05, 2002 1.754 1.763 1.754 1.763 327 +0.01(+0.49%)
Sep 04, 2002 1.761 1.761 1.754 1.754 1,308 -0.01(-0.39%)
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.