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

Donegal Group Cl A (NQ: DGICA )

13.37 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2009 9.135 9.399 8.732 8.744 69,571 -0.36(-3.92%)
Jun 29, 2009 9.480 9.480 8.865 9.100 56,624 -0.94(-9.39%)
Jun 26, 2009 8.451 10.04 8.341 10.04 534,661 +1.56(+18.44%)
Jun 25, 2009 8.727 8.939 8.399 8.479 41,668 -0.21(-2.38%)
Jun 24, 2009 8.755 8.755 8.479 8.686 44,106 +0.01(+0.07%)
Jun 23, 2009 8.721 8.727 8.502 8.681 13,402 +0.00(+0.00%)
Jun 22, 2009 8.980 8.980 8.571 8.681 30,907 -0.16(-1.82%)
Jun 19, 2009 8.911 8.911 8.681 8.842 58,195 +0.07(+0.79%)
Jun 18, 2009 8.738 8.945 8.681 8.773 19,158 +0.03(+0.39%)
Jun 17, 2009 8.715 8.911 8.468 8.738 37,397 +0.05(+0.60%)
Jun 16, 2009 8.658 8.916 8.478 8.686 27,099 +0.07(+0.87%)
Jun 15, 2009 8.865 8.865 8.445 8.612 51,367 -0.45(-5.01%)
Jun 12, 2009 8.750 9.175 8.663 9.066 19,063 +0.21(+2.40%)
Jun 11, 2009 8.681 9.112 8.681 8.853 27,078 +0.21(+2.39%)
Jun 10, 2009 8.773 8.790 8.347 8.646 48,926 -0.07(-0.86%)
Jun 09, 2009 9.060 9.060 8.675 8.721 28,860 -0.31(-3.44%)
Jun 08, 2009 8.980 9.204 8.916 9.031 18,776 -0.10(-1.13%)
Jun 05, 2009 9.175 9.192 8.767 9.135 11,266 +0.02(+0.19%)
Jun 04, 2009 8.980 9.164 8.893 9.118 23,069 +0.17(+1.86%)
Jun 03, 2009 8.899 9.037 8.658 8.951 24,088 +0.00(+0.00%)
Jun 02, 2009 8.916 9.008 8.807 8.951 30,942 +0.01(+0.13%)
Jun 01, 2009 8.600 9.020 8.502 8.939 44,320 +0.25(+2.84%)
May 29, 2009 8.543 8.692 8.370 8.692 49,494 +0.20(+2.37%)
May 28, 2009 8.474 8.727 8.387 8.491 37,065 +0.11(+1.37%)
May 27, 2009 8.635 8.652 8.376 8.376 28,541 -0.34(-3.96%)
May 26, 2009 8.307 8.721 8.175 8.721 46,225 +0.52(+6.38%)
May 22, 2009 8.204 8.479 8.152 8.198 20,284 +0.07(+0.85%)
May 21, 2009 8.106 8.232 8.054 8.129 72,725 -0.11(-1.39%)
May 20, 2009 8.324 8.433 8.186 8.244 27,743 -0.03(-0.42%)
May 19, 2009 8.531 8.531 8.249 8.278 15,912 -0.26(-3.10%)
May 18, 2009 8.278 8.623 8.278 8.543 29,524 +0.35(+4.28%)
May 15, 2009 8.382 8.382 8.060 8.192 62,639 -0.13(-1.52%)
May 14, 2009 8.468 8.796 8.278 8.318 47,330 -0.08(-0.96%)
May 13, 2009 8.485 8.669 8.399 8.399 36,835 -0.22(-2.53%)
May 12, 2009 8.543 8.709 8.439 8.617 16,530 +0.16(+1.90%)
May 11, 2009 8.801 8.801 8.146 8.456 20,413 -0.53(-5.89%)
May 08, 2009 8.313 8.985 8.249 8.985 51,680 +0.79(+9.61%)
May 07, 2009 8.336 8.474 8.071 8.198 38,888 +0.00(+0.00%)
May 06, 2009 8.163 8.232 8.106 8.198 43,332 +0.01(+0.07%)
May 05, 2009 8.497 8.497 8.097 8.192 37,888 -0.35(-4.11%)
May 04, 2009 8.172 8.617 8.123 8.543 22,813 +0.38(+4.65%)
May 01, 2009 8.416 8.445 8.014 8.163 36,047 -0.25(-3.01%)
Apr 30, 2009 8.497 8.623 8.324 8.416 34,520 -0.02(-0.27%)
Apr 29, 2009 8.100 8.439 7.905 8.439 20,421 +0.19(+2.30%)
Apr 28, 2009 8.077 8.387 8.060 8.249 21,408 +0.10(+1.27%)
Apr 27, 2009 8.215 8.525 8.020 8.146 43,073 -0.26(-3.14%)
Apr 24, 2009 8.112 8.658 8.054 8.410 46,724 +0.36(+4.50%)
Apr 23, 2009 8.135 8.135 7.824 8.048 51,174 -0.10(-1.27%)
Apr 22, 2009 8.249 8.451 8.094 8.152 30,500 -0.27(-3.21%)
Apr 21, 2009 8.129 8.433 7.916 8.422 53,693 +0.23(+2.81%)
Apr 20, 2009 8.577 8.962 8.152 8.192 49,085 -0.63(-7.11%)
Apr 17, 2009 8.911 8.911 8.462 8.819 43,466 -0.06(-0.71%)
Apr 16, 2009 8.922 8.968 8.479 8.882 35,732 +0.03(+0.32%)
Apr 15, 2009 8.767 8.853 8.617 8.853 125,209 +0.12(+1.38%)
Apr 14, 2009 8.801 9.008 8.646 8.732 23,935 -0.25(-2.82%)
Apr 13, 2009 8.784 9.026 8.755 8.985 91,967 +0.03(+0.39%)
Apr 09, 2009 9.169 9.181 8.830 8.951 49,328 +0.02(+0.19%)
Apr 08, 2009 8.578 8.934 8.578 8.934 29,576 +0.26(+2.98%)
Apr 07, 2009 8.577 8.957 8.525 8.675 42,362 -0.06(-0.72%)
Apr 06, 2009 8.928 8.934 8.520 8.738 45,091 -0.28(-3.06%)
Apr 03, 2009 9.054 9.146 8.853 9.014 13,743 -0.05(-0.51%)
Apr 02, 2009 8.985 9.060 8.709 9.060 102,251 +0.32(+3.62%)
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.