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

Donegal Group Cl A (NQ: DGICA )

13.22 -0.14 (-1.08%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 9, 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 (%)
Oct 31, 2007 10.07 10.07 9.508 9.871 53,788 -0.13(-1.32%)
Oct 30, 2007 10.09 10.23 9.905 10.00 50,763 -0.14(-1.36%)
Oct 29, 2007 10.17 10.20 10.07 10.14 23,147 -0.03(-0.34%)
Oct 26, 2007 10.27 10.27 9.807 10.18 75,226 -0.04(-0.39%)
Oct 25, 2007 10.06 10.26 9.983 10.22 46,100 +0.17(+1.66%)
Oct 24, 2007 9.934 10.07 9.687 10.05 42,697 +0.02(+0.17%)
Oct 23, 2007 9.882 10.08 9.744 10.03 64,467 +0.25(+2.53%)
Oct 22, 2007 8.991 9.825 8.951 9.784 84,017 +0.64(+7.04%)
Oct 19, 2007 9.359 9.733 9.141 9.141 102,948 -0.17(-1.85%)
Oct 18, 2007 9.480 9.480 9.187 9.313 29,961 -0.16(-1.70%)
Oct 17, 2007 9.462 9.485 9.123 9.474 53,915 +0.12(+1.29%)
Oct 16, 2007 9.302 9.376 9.077 9.353 35,256 +0.04(+0.43%)
Oct 15, 2007 9.491 9.491 9.112 9.313 60,802 -0.20(-2.11%)
Oct 12, 2007 9.348 9.514 9.348 9.514 33,873 +0.16(+1.72%)
Oct 11, 2007 9.485 9.508 9.244 9.353 58,158 -0.13(-1.39%)
Oct 10, 2007 9.474 9.485 9.221 9.485 25,358 +0.01(+0.12%)
Oct 09, 2007 9.503 9.503 9.382 9.474 29,929 -0.01(-0.12%)
Oct 08, 2007 9.405 9.531 9.405 9.485 60,889 -0.03(-0.36%)
Oct 05, 2007 9.514 9.600 9.457 9.520 62,608 +0.05(+0.49%)
Oct 04, 2007 9.474 9.491 9.325 9.474 27,040 +0.07(+0.80%)
Oct 03, 2007 9.853 9.917 9.388 9.399 67,659 -0.53(-5.33%)
Oct 02, 2007 9.704 9.940 9.549 9.928 36,922 +0.22(+2.31%)
Oct 01, 2007 9.290 9.704 9.210 9.704 43,555 +0.40(+4.33%)
Sep 28, 2007 9.600 9.618 9.267 9.302 87,655 -0.40(-4.09%)
Sep 27, 2007 9.744 9.744 9.600 9.698 41,407 -0.02(-0.24%)
Sep 26, 2007 9.457 9.727 9.457 9.721 29,381 +0.33(+3.55%)
Sep 25, 2007 9.572 9.572 9.353 9.388 31,354 -0.26(-2.74%)
Sep 24, 2007 9.698 9.744 9.508 9.652 19,372 -0.08(-0.83%)
Sep 21, 2007 9.721 9.773 9.468 9.733 121,109 +0.10(+1.07%)
Sep 20, 2007 9.733 9.733 9.462 9.629 35,007 -0.13(-1.35%)
Sep 19, 2007 9.296 9.761 9.296 9.761 96,604 +0.53(+5.79%)
Sep 18, 2007 8.750 9.296 8.750 9.227 120,015 +0.35(+3.95%)
Sep 17, 2007 8.980 9.049 8.876 8.876 29,663 -0.15(-1.66%)
Sep 14, 2007 9.003 9.169 8.968 9.026 28,239 -0.13(-1.44%)
Sep 13, 2007 8.974 9.256 8.968 9.158 87,914 +0.09(+1.01%)
Sep 12, 2007 9.026 9.095 8.842 9.066 50,774 -0.01(-0.13%)
Sep 11, 2007 9.026 9.077 8.951 9.077 16,389 +0.11(+1.28%)
Sep 10, 2007 8.870 9.031 8.698 8.962 54,783 +0.14(+1.63%)
Sep 07, 2007 8.761 8.916 8.640 8.819 46,700 -0.10(-1.16%)
Sep 06, 2007 8.853 8.922 8.669 8.922 25,748 +0.08(+0.91%)
Sep 05, 2007 8.899 9.083 8.842 8.842 24,666 -0.13(-1.47%)
Sep 04, 2007 8.623 8.991 8.623 8.974 32,492 +0.33(+3.86%)
Aug 31, 2007 9.106 9.106 8.543 8.640 43,765 -0.32(-3.53%)
Aug 30, 2007 8.761 9.083 8.727 8.957 26,047 +0.09(+1.04%)
Aug 29, 2007 8.681 8.911 8.681 8.865 24,283 +0.22(+2.59%)
Aug 28, 2007 8.658 8.773 8.520 8.640 44,691 -0.04(-0.46%)
Aug 27, 2007 9.141 9.141 8.652 8.681 94,122 -0.45(-4.97%)
Aug 24, 2007 9.152 9.376 9.118 9.135 43,162 -0.08(-0.87%)
Aug 23, 2007 9.485 9.485 9.158 9.215 27,800 -0.27(-2.85%)
Aug 22, 2007 9.342 9.485 9.256 9.485 36,755 +0.24(+2.61%)
Aug 21, 2007 9.198 9.342 8.957 9.244 36,600 +0.05(+0.50%)
Aug 20, 2007 9.485 9.600 8.865 9.198 43,271 -0.08(-0.87%)
Aug 17, 2007 9.871 9.871 8.652 9.279 149,804 +0.01(+0.12%)
Aug 16, 2007 8.399 9.267 8.364 9.267 98,151 +0.89(+10.64%)
Aug 15, 2007 8.451 8.681 8.376 8.376 49,081 -0.05(-0.61%)
Aug 14, 2007 8.623 8.686 8.428 8.428 39,479 -0.14(-1.68%)
Aug 13, 2007 9.439 9.629 8.566 8.571 82,163 -0.68(-7.39%)
Aug 10, 2007 8.531 9.348 8.531 9.256 137,730 +0.59(+6.76%)
Aug 09, 2007 8.790 9.100 8.433 8.669 78,832 -0.23(-2.58%)
Aug 08, 2007 8.497 8.957 8.290 8.899 104,888 +0.49(+5.88%)
Aug 07, 2007 8.560 8.560 8.209 8.405 100,875 -0.22(-2.60%)
Aug 06, 2007 8.433 8.784 8.163 8.629 79,324 +0.22(+2.60%)
Aug 03, 2007 8.456 9.169 8.347 8.410 104,357 -0.40(-4.50%)
Aug 02, 2007 8.571 8.939 8.330 8.807 63,818 +0.27(+3.16%)
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.