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

Donegal Group Cl A (NQ: DGICA )

13.44 +0.09 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 8.566 8.566 8.432 8.519 69,565 -0.07(-0.81%)
Nov 27, 2009 8.490 8.822 8.490 8.589 30,066 -0.05(-0.61%)
Nov 25, 2009 8.810 8.834 8.595 8.641 34,526 -0.15(-1.72%)
Nov 24, 2009 8.892 8.892 8.566 8.793 68,804 -0.09(-0.98%)
Nov 23, 2009 8.828 8.898 8.793 8.880 77,128 +0.16(+1.80%)
Nov 20, 2009 8.577 8.735 8.502 8.723 104,969 +0.11(+1.28%)
Nov 19, 2009 8.665 8.735 8.472 8.612 52,969 -0.12(-1.40%)
Nov 18, 2009 8.612 8.769 8.478 8.735 47,453 +0.03(+0.33%)
Nov 17, 2009 8.676 8.723 8.542 8.705 74,782 +0.02(+0.20%)
Nov 16, 2009 8.735 8.735 8.502 8.688 63,190 +0.02(+0.27%)
Nov 13, 2009 8.531 8.670 8.420 8.665 29,627 +0.03(+0.34%)
Nov 12, 2009 8.752 8.752 8.502 8.636 43,362 -0.16(-1.79%)
Nov 11, 2009 8.735 8.793 8.478 8.793 27,889 +0.09(+1.00%)
Nov 10, 2009 8.618 8.863 8.618 8.705 34,045 +0.01(+0.13%)
Nov 09, 2009 8.723 8.723 8.455 8.694 18,885 +0.07(+0.81%)
Nov 06, 2009 8.676 8.735 8.513 8.624 19,780 -0.17(-1.92%)
Nov 05, 2009 8.729 8.793 8.589 8.793 47,550 +0.26(+3.07%)
Nov 04, 2009 8.647 8.647 8.309 8.531 49,302 -0.10(-1.15%)
Nov 03, 2009 8.531 8.717 8.280 8.630 114,190 +0.03(+0.41%)
Nov 02, 2009 8.537 8.665 8.438 8.595 34,734 +0.09(+1.10%)
Oct 30, 2009 8.682 8.769 8.490 8.502 47,298 -0.27(-3.05%)
Oct 29, 2009 8.781 8.892 8.595 8.769 37,521 +0.05(+0.60%)
Oct 28, 2009 8.723 8.764 8.694 8.717 27,417 -0.02(-0.27%)
Oct 27, 2009 8.711 8.991 8.555 8.740 28,851 +0.08(+0.94%)
Oct 26, 2009 8.595 8.816 8.595 8.659 16,208 +0.05(+0.54%)
Oct 23, 2009 8.665 9.136 8.531 8.612 63,434 -0.35(-3.90%)
Oct 22, 2009 8.659 8.967 8.659 8.962 29,172 +0.31(+3.64%)
Oct 21, 2009 8.781 9.113 8.618 8.647 29,319 -0.13(-1.53%)
Oct 20, 2009 8.804 9.049 8.775 8.781 16,706 -0.33(-3.64%)
Oct 19, 2009 8.938 9.125 8.810 9.113 23,453 +0.23(+2.62%)
Oct 16, 2009 8.781 8.909 8.746 8.880 32,411 +0.06(+0.66%)
Oct 15, 2009 8.828 8.962 8.752 8.822 19,340 -0.06(-0.72%)
Oct 14, 2009 8.997 8.997 8.746 8.886 22,237 -0.02(-0.26%)
Oct 13, 2009 8.932 8.932 8.787 8.909 11,904 +0.03(+0.33%)
Oct 12, 2009 8.845 9.002 8.746 8.880 26,436 -0.14(-1.55%)
Oct 09, 2009 8.967 9.031 8.839 9.020 12,053 +0.05(+0.52%)
Oct 08, 2009 8.752 9.055 8.752 8.973 29,347 +0.02(+0.26%)
Oct 07, 2009 8.822 8.950 8.804 8.950 19,670 -0.01(-0.13%)
Oct 06, 2009 9.020 9.020 8.787 8.962 14,100 +0.11(+1.25%)
Oct 05, 2009 8.915 9.072 8.705 8.851 24,516 +0.01(+0.07%)
Oct 02, 2009 8.810 8.985 8.671 8.845 43,221 -0.01(-0.07%)
Oct 01, 2009 8.938 9.136 8.839 8.851 80,271 -0.14(-1.55%)
Sep 30, 2009 9.119 9.187 8.845 8.991 79,898 -0.13(-1.47%)
Sep 29, 2009 9.002 9.276 9.002 9.125 31,382 -0.03(-0.32%)
Sep 28, 2009 9.078 9.270 8.956 9.154 21,153 +0.23(+2.54%)
Sep 25, 2009 8.973 9.200 8.804 8.927 34,375 -0.10(-1.10%)
Sep 24, 2009 9.119 9.119 8.851 9.026 32,704 -0.08(-0.90%)
Sep 23, 2009 9.247 9.305 9.055 9.107 6,937 -0.15(-1.64%)
Sep 22, 2009 9.317 9.317 9.113 9.259 46,659 +0.00(+0.00%)
Sep 21, 2009 9.171 9.288 8.985 9.259 22,117 -0.03(-0.38%)
Sep 18, 2009 9.096 9.328 8.898 9.294 89,204 +0.23(+2.57%)
Sep 17, 2009 8.967 9.107 8.860 9.061 21,171 +0.09(+1.04%)
Sep 16, 2009 8.735 9.020 8.723 8.967 28,560 +0.13(+1.45%)
Sep 15, 2009 8.740 9.002 8.688 8.839 22,587 +0.10(+1.20%)
Sep 14, 2009 8.735 8.799 8.618 8.735 9,685 +0.01(+0.13%)
Sep 11, 2009 8.845 8.845 8.682 8.723 3,487 -0.13(-1.51%)
Sep 10, 2009 8.839 8.967 8.595 8.857 58,672 -0.02(-0.20%)
Sep 09, 2009 8.618 8.985 8.455 8.874 231,641 +0.30(+3.53%)
Sep 08, 2009 8.723 8.729 8.397 8.571 56,851 -0.17(-1.93%)
Sep 04, 2009 8.665 8.787 8.507 8.740 25,390 +0.12(+1.35%)
Sep 03, 2009 8.589 8.688 8.490 8.624 30,951 +0.02(+0.20%)
Sep 02, 2009 8.507 8.822 8.507 8.606 40,537 +0.10(+1.16%)
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.