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 (%)
Apr 29, 2005 5.924 6.028 5.901 6.028 30,441 +0.05(+0.76%)
Apr 28, 2005 5.986 6.005 5.940 5.982 18,287 -0.05(-0.86%)
Apr 27, 2005 5.908 6.034 5.908 6.034 12,429 +0.02(+0.27%)
Apr 26, 2005 5.963 6.031 5.937 6.018 39,015 +0.02(+0.32%)
Apr 25, 2005 5.931 6.034 5.931 5.998 29,745 +0.02(+0.27%)
Apr 22, 2005 5.691 5.982 5.633 5.982 139,071 +0.21(+3.64%)
Apr 21, 2005 5.607 5.814 5.601 5.772 44,199 +0.16(+2.94%)
Apr 20, 2005 5.458 5.640 5.423 5.607 60,715 +0.14(+2.48%)
Apr 19, 2005 5.562 5.562 5.471 5.471 45,853 -0.01(-0.18%)
Apr 18, 2005 5.575 5.627 5.397 5.481 57,603 -0.03(-0.59%)
Apr 15, 2005 5.559 5.652 5.465 5.513 24,573 -0.05(-0.99%)
Apr 14, 2005 5.740 5.740 5.568 5.568 34,330 -0.12(-2.16%)
Apr 13, 2005 5.808 5.808 5.682 5.691 151,874 -0.07(-1.29%)
Apr 12, 2005 5.707 5.801 5.614 5.766 46,544 +0.05(+0.79%)
Apr 11, 2005 5.814 5.814 5.720 5.720 14,456 -0.05(-0.84%)
Apr 08, 2005 5.885 5.885 5.769 5.769 39,039 -0.08(-1.44%)
Apr 07, 2005 5.866 5.901 5.837 5.853 12,408 -0.02(-0.28%)
Apr 06, 2005 5.869 5.885 5.846 5.869 18,025 +0.01(+0.22%)
Apr 05, 2005 5.817 5.856 5.762 5.856 31,494 +0.11(+1.91%)
Apr 04, 2005 5.817 5.817 5.698 5.746 76,023 -0.07(-1.28%)
Apr 01, 2005 5.775 5.837 5.756 5.821 69,410 -0.05(-0.94%)
Mar 31, 2005 5.711 5.882 5.711 5.876 112,944 +0.05(+0.94%)
Mar 30, 2005 5.769 5.859 5.678 5.821 149,752 -0.01(-0.17%)
Mar 29, 2005 6.034 6.218 5.685 5.830 102,303 +1.36(+30.46%)
Mar 28, 2005 4.576 4.576 4.456 4.469 43,999 -0.10(-2.19%)
Mar 24, 2005 4.655 4.655 4.569 4.569 21,003 -0.01(-0.24%)
Mar 23, 2005 4.476 4.595 4.449 4.580 15,369 +0.05(+1.21%)
Mar 22, 2005 4.697 4.764 4.486 4.526 107,323 -0.11(-2.47%)
Mar 21, 2005 4.429 4.684 4.429 4.640 193,169 +0.27(+6.07%)
Mar 18, 2005 4.367 4.447 4.276 4.375 111,680 +0.05(+1.18%)
Mar 17, 2005 4.285 4.331 4.278 4.324 40,452 -0.00(-0.04%)
Mar 16, 2005 4.342 4.373 4.309 4.325 22,905 -0.01(-0.34%)
Mar 15, 2005 4.335 4.340 4.295 4.340 14,163 +0.04(+0.89%)
Mar 14, 2005 4.309 4.360 4.302 4.302 92,962 -0.02(-0.50%)
Mar 11, 2005 4.344 4.391 4.320 4.324 113,935 -0.05(-1.25%)
Mar 10, 2005 4.404 4.404 4.365 4.378 12,858 +0.01(+0.25%)
Mar 09, 2005 4.378 4.406 4.367 4.367 17,970 -0.04(-0.87%)
Mar 08, 2005 4.402 4.444 4.382 4.406 52,571 +0.00(+0.04%)
Mar 07, 2005 4.404 4.416 4.375 4.404 13,637 +0.00(+0.00%)
Mar 04, 2005 4.395 4.411 4.375 4.404 35,423 +0.04(+1.00%)
Mar 03, 2005 4.372 4.398 4.349 4.360 98,782 +0.01(+0.21%)
Mar 02, 2005 4.320 4.384 4.320 4.351 68,046 +0.03(+0.63%)
Mar 01, 2005 4.325 4.393 4.305 4.324 63,917 -0.02(-0.42%)
Feb 28, 2005 4.347 4.382 4.342 4.342 19,655 +0.00(+0.00%)
Feb 25, 2005 4.304 4.373 4.304 4.342 51,461 +0.03(+0.67%)
Feb 24, 2005 4.349 4.349 4.311 4.313 26,854 -0.04(-0.84%)
Feb 23, 2005 4.391 4.391 4.320 4.349 37,471 -0.01(-0.29%)
Feb 22, 2005 4.491 4.535 4.320 4.362 96,635 -0.01(-0.25%)
Feb 18, 2005 4.908 4.908 4.355 4.373 88,221 -0.35(-7.36%)
Feb 17, 2005 4.942 5.055 4.713 4.720 108,903 -0.39(-7.65%)
Feb 16, 2005 4.888 5.151 4.884 5.111 136,203 +0.24(+4.97%)
Feb 15, 2005 4.782 4.869 4.737 4.869 92,362 +0.04(+0.87%)
Feb 14, 2005 4.473 4.866 4.473 4.827 117,200 +0.31(+6.84%)
Feb 11, 2005 4.398 4.536 4.278 4.518 66,883 +0.16(+3.61%)
Feb 10, 2005 4.227 4.400 4.065 4.361 81,980 +0.28(+6.93%)
Feb 09, 2005 4.227 4.227 4.073 4.078 8,779 -0.17(-4.07%)
Feb 08, 2005 4.244 4.251 4.105 4.251 14,095 +0.11(+2.59%)
Feb 07, 2005 4.184 4.211 4.140 4.144 35,850 +0.01(+0.26%)
Feb 04, 2005 4.020 4.149 4.020 4.133 12,304 +0.11(+2.85%)
Feb 03, 2005 3.953 4.018 3.934 4.018 98,924 +0.07(+1.75%)
Feb 02, 2005 3.953 3.962 3.916 3.949 22,086 +0.00(+0.00%)
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.