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

Donegal Group Cl A (NQ: DGICA )

13.53 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2003 3.759 3.759 3.694 3.748 65,829 +0.02(+0.44%)
Nov 26, 2003 3.823 3.823 3.703 3.731 539,731 -0.21(-5.37%)
Nov 25, 2003 3.416 3.943 3.408 3.943 4,085,526 +0.52(+15.24%)
Nov 24, 2003 3.608 3.608 3.254 3.421 77,977 -0.03(-0.75%)
Nov 21, 2003 3.385 3.497 3.154 3.447 8,035 -0.03(-0.90%)
Nov 20, 2003 3.362 3.479 3.211 3.479 8,301 +0.16(+4.83%)
Nov 19, 2003 3.410 3.519 3.318 3.318 8,368 -0.10(-3.02%)
Nov 18, 2003 3.536 3.536 3.410 3.421 5,843 -0.11(-2.98%)
Nov 17, 2003 3.523 3.539 3.484 3.526 36,443 -0.01(-0.26%)
Nov 14, 2003 3.593 3.593 3.528 3.536 14,514 -0.06(-1.59%)
Nov 13, 2003 3.620 3.620 3.593 3.593 5,358 -0.02(-0.51%)
Nov 12, 2003 3.593 3.611 3.517 3.611 2,442 +0.09(+2.56%)
Nov 11, 2003 3.555 3.587 3.512 3.521 2,442 +0.00(+0.05%)
Nov 10, 2003 3.501 3.593 3.501 3.519 9,159 -0.02(-0.68%)
Nov 07, 2003 3.637 3.639 3.523 3.543 3,663 -0.08(-2.09%)
Nov 06, 2003 3.604 3.655 3.528 3.619 3,663 -0.01(-0.30%)
Nov 05, 2003 3.580 3.652 3.574 3.630 30,835 -0.05(-1.35%)
Nov 04, 2003 3.678 3.679 3.678 3.679 915 +0.02(+0.60%)
Nov 03, 2003 3.556 3.657 3.556 3.657 13,524 -0.01(-0.20%)
Oct 31, 2003 3.666 3.666 3.226 3.665 21,371 +0.18(+5.18%)
Oct 30, 2003 3.427 3.484 3.484 3.484 6,106 +0.06(+1.67%)
Oct 29, 2003 3.455 3.479 3.427 3.427 23,813 -0.03(-0.80%)
Oct 28, 2003 3.281 3.455 3.245 3.455 9,464 +0.14(+4.22%)
Oct 27, 2003 3.281 3.315 3.281 3.315 6,716 +0.04(+1.18%)
Oct 24, 2003 3.210 3.309 3.210 3.276 4,579 -0.06(-1.77%)
Oct 23, 2003 3.256 3.335 3.206 3.335 3,663 +0.12(+3.72%)
Oct 22, 2003 3.335 3.364 3.210 3.215 20,455 -0.08(-2.35%)
Oct 21, 2003 3.278 3.383 3.278 3.292 10,380 -0.02(-0.61%)
Oct 20, 2003 3.283 3.397 3.283 3.313 31,018 -0.04(-1.10%)
Oct 17, 2003 3.431 3.455 3.270 3.350 26,866 -0.11(-3.04%)
Oct 16, 2003 3.455 3.455 3.455 3.455 0 +0.00(+0.00%)
Oct 15, 2003 3.440 3.455 3.425 3.455 13,127 +0.00(+0.05%)
Oct 14, 2003 3.453 3.455 3.318 3.453 8,121 -0.00(-0.05%)
Oct 13, 2003 3.391 3.455 3.391 3.455 10,074 +0.08(+2.24%)
Oct 10, 2003 3.383 3.383 3.263 3.379 11,033 +0.12(+3.61%)
Oct 09, 2003 3.329 3.445 3.243 3.261 25,034 -0.06(-1.94%)
Oct 08, 2003 3.259 3.326 3.158 3.326 8,243 +0.06(+1.75%)
Oct 07, 2003 3.175 3.268 3.169 3.268 6,106 +0.14(+4.41%)
Oct 06, 2003 2.964 3.130 2.963 3.130 1,831 +0.10(+3.41%)
Oct 03, 2003 2.901 3.027 2.901 3.027 1,221 +0.06(+2.05%)
Oct 02, 2003 2.882 2.976 2.856 2.966 4,274 +0.07(+2.55%)
Oct 01, 2003 2.839 2.893 2.810 2.893 18,183 +0.08(+2.68%)
Sep 30, 2003 2.817 2.885 2.756 2.817 45,902 -0.02(-0.71%)
Sep 29, 2003 2.910 2.946 2.773 2.837 28,698 -0.02(-0.58%)
Sep 26, 2003 2.909 2.926 2.854 2.854 6,411 -0.06(-1.96%)
Sep 25, 2003 3.033 3.033 2.911 2.911 16,181 -0.18(-5.78%)
Sep 24, 2003 3.248 3.298 3.060 3.090 16,950 -0.13(-3.90%)
Sep 23, 2003 3.284 3.284 3.215 3.215 4,579 -0.11(-3.16%)
Sep 22, 2003 3.281 3.335 3.252 3.320 16,791 -0.01(-0.22%)
Sep 19, 2003 3.282 3.327 3.282 3.327 27,550 +0.07(+2.09%)
Sep 18, 2003 3.349 3.444 3.259 3.259 15,570 -0.06(-1.72%)
Sep 17, 2003 3.318 3.389 3.245 3.316 23,813 -0.05(-1.37%)
Sep 16, 2003 3.202 3.362 3.167 3.362 27,464 +0.16(+5.01%)
Sep 15, 2003 3.375 3.434 3.202 3.202 34,499 -0.24(-7.01%)
Sep 12, 2003 3.447 3.455 3.381 3.444 11,906 -0.06(-1.63%)
Sep 11, 2003 3.458 3.501 3.458 3.501 6,106 +0.05(+1.33%)
Sep 10, 2003 3.362 3.501 3.362 3.455 15,570 +0.00(+0.00%)
Sep 09, 2003 3.460 3.460 3.455 3.455 2,747 -0.04(-1.21%)
Sep 08, 2003 3.377 3.497 3.243 3.497 28,393 +0.18(+5.44%)
Sep 05, 2003 3.235 3.386 3.235 3.316 14,654 +0.08(+2.51%)
Sep 04, 2003 3.270 3.309 3.235 3.235 8,243 +0.02(+0.57%)
Sep 03, 2003 3.131 3.235 3.131 3.217 32,362 +0.04(+1.22%)
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.