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 (%)
Dec 31, 2009 9.002 9.049 9.049 9.049 34,518 +0.02(+0.19%)
Dec 30, 2009 8.956 9.031 8.857 9.031 24,803 +0.06(+0.71%)
Dec 29, 2009 9.002 9.096 8.898 8.967 6,285 -0.04(-0.45%)
Dec 28, 2009 8.834 9.020 8.758 9.008 19,762 +0.19(+2.11%)
Dec 24, 2009 8.787 9.002 8.723 8.822 7,645 +0.09(+1.00%)
Dec 23, 2009 8.723 8.845 8.589 8.735 21,593 +0.08(+0.94%)
Dec 22, 2009 8.723 8.810 8.577 8.653 50,728 -0.08(-0.93%)
Dec 21, 2009 9.043 9.253 8.618 8.735 85,823 -0.29(-3.16%)
Dec 18, 2009 8.641 9.026 8.490 9.020 164,583 +0.43(+5.02%)
Dec 17, 2009 8.502 8.670 8.496 8.589 57,696 +0.01(+0.14%)
Dec 16, 2009 8.676 8.694 8.496 8.577 43,462 -0.01(-0.14%)
Dec 15, 2009 8.659 8.735 8.525 8.589 52,900 -0.07(-0.81%)
Dec 14, 2009 8.682 8.682 8.542 8.659 33,168 +0.02(+0.20%)
Dec 11, 2009 8.624 8.723 8.411 8.641 50,429 +0.09(+1.02%)
Dec 10, 2009 8.636 8.717 8.467 8.554 66,165 -0.07(-0.81%)
Dec 09, 2009 8.571 8.670 8.525 8.624 30,989 +0.05(+0.61%)
Dec 08, 2009 8.624 8.723 8.496 8.571 71,765 -0.05(-0.54%)
Dec 07, 2009 8.810 8.810 8.513 8.618 43,913 -0.17(-1.92%)
Dec 04, 2009 8.729 8.839 8.670 8.787 96,650 +0.22(+2.58%)
Dec 03, 2009 8.595 8.665 8.432 8.566 45,438 -0.02(-0.27%)
Dec 02, 2009 8.717 8.729 8.496 8.589 31,020 +0.06(+0.68%)
Dec 01, 2009 8.583 8.590 8.443 8.531 47,092 +0.01(+0.14%)
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%)
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.