Skip to main content

Donegal Group Cl A (NQ: DGICA )

15.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.