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

Donegal Group Cl A (NQ: DGICA )

15.21 -0.04 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2006 10.90 10.90 10.40 10.55 318,281 -0.35(-3.19%)
Jun 29, 2006 10.53 10.90 10.39 10.90 98,064 +0.42(+4.05%)
Jun 28, 2006 10.37 10.47 10.22 10.47 48,250 +0.20(+1.90%)
Jun 27, 2006 10.38 10.40 10.27 10.28 35,669 -0.05(-0.47%)
Jun 26, 2006 10.25 10.36 10.08 10.33 48,204 +0.18(+1.82%)
Jun 23, 2006 9.990 10.19 9.783 10.14 67,649 +0.12(+1.25%)
Jun 22, 2006 9.876 10.02 9.745 10.02 70,589 +0.09(+0.88%)
Jun 21, 2006 9.914 9.968 9.794 9.930 35,599 -0.01(-0.11%)
Jun 20, 2006 10.09 10.09 9.919 9.941 33,358 -0.22(-2.14%)
Jun 19, 2006 10.32 10.32 10.07 10.16 48,636 -0.10(-1.01%)
Jun 16, 2006 10.37 10.41 10.20 10.26 276,200 -0.13(-1.25%)
Jun 15, 2006 10.09 10.39 9.974 10.39 43,674 +0.36(+3.58%)
Jun 14, 2006 10.07 10.15 10.02 10.03 44,090 -0.24(-2.33%)
Jun 13, 2006 10.02 10.33 9.990 10.27 48,735 +0.16(+1.56%)
Jun 12, 2006 9.963 10.35 9.827 10.11 50,358 +0.07(+0.70%)
Jun 09, 2006 9.843 10.23 9.783 10.04 45,232 +0.16(+1.65%)
Jun 08, 2006 9.648 9.930 9.648 9.881 39,348 +0.14(+1.39%)
Jun 07, 2006 9.778 9.892 9.653 9.745 21,701 +0.06(+0.62%)
Jun 06, 2006 9.762 9.838 9.604 9.686 26,992 -0.14(-1.44%)
Jun 05, 2006 10.13 10.13 9.756 9.827 92,036 -0.39(-3.83%)
Jun 02, 2006 10.06 10.30 9.957 10.22 48,242 +0.22(+2.23%)
Jun 01, 2006 9.691 10.04 9.691 9.995 67,092 +0.39(+4.07%)
May 31, 2006 9.626 9.778 9.550 9.604 74,775 +0.03(+0.34%)
May 30, 2006 10.08 10.12 9.512 9.571 68,536 -0.43(-4.35%)
May 26, 2006 10.10 10.11 9.898 10.01 40,868 +0.00(+0.00%)
May 25, 2006 10.19 10.25 9.919 10.01 33,012 -0.15(-1.45%)
May 24, 2006 10.18 10.37 9.979 10.15 48,708 -0.03(-0.27%)
May 23, 2006 10.22 10.34 10.09 10.18 34,646 -0.09(-0.85%)
May 22, 2006 10.07 10.33 9.620 10.27 52,202 +0.13(+1.29%)
May 19, 2006 9.854 10.33 9.794 10.14 103,116 +0.17(+1.69%)
May 18, 2006 10.29 10.33 9.881 9.968 15,340 -0.29(-2.81%)
May 17, 2006 10.15 10.37 10.05 10.26 58,674 -0.01(-0.11%)
May 16, 2006 10.36 10.44 10.17 10.27 26,262 -0.12(-1.15%)
May 15, 2006 10.26 10.63 10.25 10.39 86,600 +0.06(+0.58%)
May 12, 2006 10.31 10.65 10.30 10.33 86,002 +0.00(+0.00%)
May 11, 2006 10.96 11.13 10.31 10.33 65,736 -0.70(-6.36%)
May 10, 2006 10.60 11.13 10.60 11.03 165,824 +0.28(+2.63%)
May 09, 2006 10.57 10.98 10.57 10.75 74,214 +0.19(+1.80%)
May 08, 2006 10.35 10.81 10.35 10.56 173,398 +0.12(+1.20%)
May 05, 2006 10.07 10.52 10.07 10.43 55,526 +0.39(+3.84%)
May 04, 2006 10.34 10.34 9.870 10.04 78,059 -0.36(-3.50%)
May 03, 2006 10.14 10.41 10.01 10.41 128,114 +0.30(+2.96%)
May 02, 2006 9.734 10.15 9.734 10.11 52,408 +0.35(+3.56%)
May 01, 2006 10.08 10.29 9.680 9.762 91,621 -0.32(-3.18%)
Apr 28, 2006 9.702 10.11 9.550 10.08 167,426 +0.33(+3.34%)
Apr 27, 2006 9.854 9.957 9.729 9.756 70,089 +2.33(+31.38%)
Apr 26, 2006 7.548 7.686 7.368 7.426 69,480 -0.06(-0.78%)
Apr 25, 2006 7.918 8.007 7.428 7.484 107,849 -0.45(-5.66%)
Apr 24, 2006 8.450 8.453 7.906 7.934 141,109 -0.66(-7.72%)
Apr 21, 2006 8.790 8.790 8.444 8.597 73,277 -0.11(-1.26%)
Apr 20, 2006 8.790 8.790 8.616 8.707 27,438 -0.01(-0.07%)
Apr 19, 2006 8.515 8.732 8.505 8.713 77,237 +0.21(+2.52%)
Apr 18, 2006 8.249 8.515 8.184 8.499 68,457 +0.20(+2.36%)
Apr 17, 2006 8.215 8.346 8.028 8.304 45,380 -0.01(-0.15%)
Apr 13, 2006 8.169 8.346 8.001 8.316 24,043 +0.15(+1.80%)
Apr 12, 2006 7.915 8.169 7.915 8.169 23,947 +0.08(+0.94%)
Apr 11, 2006 8.187 8.197 7.873 8.093 83,340 -0.12(-1.45%)
Apr 10, 2006 8.255 8.331 8.120 8.212 114,115 -0.03(-0.41%)
Apr 07, 2006 8.356 8.463 8.233 8.246 66,234 -0.03(-0.33%)
Apr 06, 2006 8.142 8.469 8.111 8.273 114,318 +0.19(+2.31%)
Apr 05, 2006 8.157 8.157 7.921 8.087 92,419 +0.07(+0.88%)
Apr 04, 2006 7.903 8.178 7.772 8.016 139,963 -0.18(-2.20%)
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.