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

Donegal Group Cl A (NQ: DGICA )

13.57 +0.19 (+1.42%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 18, 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, 2008 9.841 10.02 9.183 9.241 102,577 -0.36(-3.76%)
Jun 27, 2008 9.474 9.602 9.125 9.602 304,912 +0.12(+1.29%)
Jun 26, 2008 9.486 9.521 9.346 9.480 40,006 -0.02(-0.25%)
Jun 25, 2008 9.410 9.521 9.032 9.503 52,337 +0.10(+1.12%)
Jun 24, 2008 9.381 9.596 9.031 9.398 162,379 -0.09(-0.92%)
Jun 23, 2008 9.690 9.690 9.375 9.486 58,648 -0.16(-1.69%)
Jun 20, 2008 9.800 9.800 9.550 9.649 99,778 -0.19(-1.95%)
Jun 19, 2008 9.585 9.841 9.550 9.841 19,055 +0.25(+2.61%)
Jun 18, 2008 9.754 9.754 9.550 9.591 15,674 -0.02(-0.18%)
Jun 17, 2008 9.783 9.783 9.608 9.608 39,125 -0.23(-2.31%)
Jun 16, 2008 9.829 9.841 9.783 9.835 61,684 +0.00(+0.00%)
Jun 13, 2008 9.829 9.841 9.746 9.835 29,009 +0.09(+0.90%)
Jun 12, 2008 9.719 9.853 9.672 9.748 12,637 +0.14(+1.45%)
Jun 11, 2008 9.719 9.847 9.608 9.608 30,130 -0.16(-1.61%)
Jun 10, 2008 9.847 9.911 9.724 9.765 50,966 -0.05(-0.53%)
Jun 09, 2008 9.911 10.00 9.631 9.818 40,216 +0.02(+0.18%)
Jun 06, 2008 10.14 10.14 9.759 9.800 49,321 -0.43(-4.16%)
Jun 05, 2008 10.21 10.23 9.829 10.23 69,518 +0.01(+0.06%)
Jun 04, 2008 9.986 10.28 9.986 10.22 34,952 +0.17(+1.74%)
Jun 03, 2008 10.16 10.16 9.736 10.04 30,207 -0.09(-0.92%)
Jun 02, 2008 10.42 10.42 9.934 10.14 45,299 -0.29(-2.79%)
May 30, 2008 10.33 10.45 10.06 10.43 122,134 +0.12(+1.19%)
May 29, 2008 10.14 10.34 10.03 10.31 59,366 +0.15(+1.49%)
May 28, 2008 10.02 10.16 10.02 10.16 40,412 +0.16(+1.63%)
May 27, 2008 9.823 10.07 9.823 9.992 54,562 +0.20(+2.02%)
May 26, 2008 9.858 10.08 9.788 9.794 53,781 +0.00(+0.00%)
May 23, 2008 9.858 10.08 9.788 9.794 53,781 -0.13(-1.29%)
May 22, 2008 9.666 9.969 9.625 9.922 70,094 +0.31(+3.27%)
May 21, 2008 9.678 9.771 9.492 9.608 16,512 -0.01(-0.12%)
May 20, 2008 9.759 9.847 9.474 9.620 41,128 -0.20(-2.07%)
May 19, 2008 9.754 9.847 9.643 9.823 60,770 +0.12(+1.26%)
May 16, 2008 9.759 9.759 9.497 9.701 78,222 +0.01(+0.06%)
May 15, 2008 9.754 9.829 9.625 9.695 30,484 -0.08(-0.77%)
May 14, 2008 9.806 9.882 9.724 9.771 27,365 -0.04(-0.42%)
May 13, 2008 9.899 9.899 9.783 9.812 15,828 -0.10(-1.06%)
May 12, 2008 9.788 9.928 9.736 9.917 32,199 +0.16(+1.67%)
May 09, 2008 9.724 9.788 9.678 9.754 22,562 +0.03(+0.30%)
May 08, 2008 9.759 9.777 9.544 9.724 66,663 -0.02(-0.18%)
May 07, 2008 9.882 9.928 9.672 9.742 45,433 -0.11(-1.12%)
May 06, 2008 9.818 9.893 9.812 9.853 43,826 +0.04(+0.42%)
May 05, 2008 9.794 9.887 9.794 9.812 31,222 +0.00(+0.00%)
May 02, 2008 9.957 9.986 9.678 9.812 51,426 -0.06(-0.65%)
May 01, 2008 9.870 9.952 9.812 9.876 28,004 -0.02(-0.18%)
Apr 30, 2008 9.899 9.899 9.754 9.893 48,670 +0.01(+0.12%)
Apr 29, 2008 9.893 9.899 9.788 9.882 52,283 +0.02(+0.18%)
Apr 28, 2008 9.893 9.932 9.806 9.864 15,562 -0.06(-0.65%)
Apr 25, 2008 9.986 9.992 9.818 9.928 41,267 +0.00(+0.00%)
Apr 24, 2008 9.730 10.04 9.585 9.928 94,906 +0.22(+2.28%)
Apr 23, 2008 9.596 9.829 9.526 9.707 41,377 +0.16(+1.65%)
Apr 22, 2008 9.719 9.946 9.480 9.550 44,377 -0.23(-2.38%)
Apr 21, 2008 9.800 9.899 9.771 9.783 37,985 -0.12(-1.18%)
Apr 18, 2008 9.806 9.899 9.608 9.899 39,934 +0.29(+3.03%)
Apr 17, 2008 9.928 9.928 9.596 9.608 28,407 -0.35(-3.51%)
Apr 16, 2008 10.12 10.16 9.625 9.957 109,858 +0.02(+0.23%)
Apr 15, 2008 9.637 9.940 9.631 9.934 37,733 +0.29(+2.96%)
Apr 14, 2008 9.515 9.893 9.515 9.649 36,439 +0.15(+1.59%)
Apr 11, 2008 9.818 9.917 9.492 9.497 25,088 -0.39(-3.95%)
Apr 10, 2008 9.765 10.02 9.765 9.887 46,554 +0.22(+2.29%)
Apr 09, 2008 9.788 10.04 9.666 9.666 52,888 -0.09(-0.90%)
Apr 08, 2008 9.649 9.812 9.579 9.754 25,921 +0.03(+0.30%)
Apr 07, 2008 9.754 9.829 9.713 9.724 27,870 -0.02(-0.24%)
Apr 04, 2008 10.09 10.09 9.748 9.748 47,894 -0.31(-3.13%)
Apr 03, 2008 10.18 10.24 10.06 10.06 36,745 -0.22(-2.10%)
Apr 02, 2008 10.20 10.28 10.16 10.28 33,824 +0.06(+0.57%)
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.