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

Donegal Group Cl A (NQ: DGICA )

13.63 +0.20 (+1.45%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 1, 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 (%)
Aug 31, 2010 6.406 6.513 6.395 6.472 31,136 +0.06(+0.92%)
Aug 30, 2010 6.584 6.584 6.406 6.412 41,141 -0.22(-3.31%)
Aug 27, 2010 6.519 6.649 6.460 6.632 45,592 +0.19(+2.94%)
Aug 26, 2010 6.549 6.602 6.436 6.442 16,731 -0.10(-1.54%)
Aug 25, 2010 6.389 6.561 6.389 6.543 28,926 +0.13(+2.03%)
Aug 24, 2010 6.424 6.531 6.412 6.412 33,225 -0.11(-1.64%)
Aug 23, 2010 6.537 6.638 6.418 6.519 61,303 +0.00(+0.00%)
Aug 20, 2010 6.401 6.531 6.401 6.519 74,154 +0.08(+1.29%)
Aug 19, 2010 6.519 6.561 6.401 6.436 69,753 -0.10(-1.54%)
Aug 18, 2010 6.531 6.661 6.466 6.537 42,928 -0.02(-0.36%)
Aug 17, 2010 6.572 6.649 6.424 6.561 74,547 +0.04(+0.54%)
Aug 16, 2010 6.472 6.602 6.389 6.525 52,060 +0.01(+0.09%)
Aug 13, 2010 6.596 6.738 6.460 6.519 64,469 -0.12(-1.79%)
Aug 12, 2010 6.561 6.691 6.483 6.638 51,294 -0.03(-0.44%)
Aug 11, 2010 6.750 6.761 6.655 6.667 85,387 -0.19(-2.77%)
Aug 10, 2010 6.875 6.969 6.851 6.857 66,176 -0.09(-1.24%)
Aug 09, 2010 6.940 7.005 6.875 6.943 58,787 +0.07(+0.99%)
Aug 06, 2010 6.892 7.058 6.833 6.875 50,227 -0.09(-1.28%)
Aug 05, 2010 6.999 6.999 6.904 6.964 21,439 -0.08(-1.18%)
Aug 04, 2010 7.005 7.046 6.946 7.046 17,045 +0.10(+1.45%)
Aug 03, 2010 6.981 7.063 6.898 6.946 32,205 -0.04(-0.59%)
Aug 02, 2010 7.070 7.165 6.969 6.987 38,777 +0.02(+0.26%)
Jul 30, 2010 6.881 7.023 6.881 6.969 23,420 -0.01(-0.17%)
Jul 29, 2010 7.088 7.106 6.940 6.981 94,605 -0.01(-0.13%)
Jul 28, 2010 6.978 7.125 6.978 6.990 27,608 +0.01(+0.17%)
Jul 27, 2010 7.043 7.078 6.914 6.978 49,984 -0.04(-0.50%)
Jul 26, 2010 7.043 7.184 6.879 7.014 59,756 -0.03(-0.42%)
Jul 23, 2010 6.943 7.049 6.914 7.043 29,982 +0.05(+0.67%)
Jul 22, 2010 6.949 7.037 6.896 6.996 40,513 +0.15(+2.14%)
Jul 21, 2010 7.049 7.184 6.808 6.849 37,443 -0.20(-2.83%)
Jul 20, 2010 6.879 7.053 6.738 7.049 36,879 +0.12(+1.78%)
Jul 19, 2010 6.902 6.955 6.867 6.926 33,824 +0.04(+0.51%)
Jul 16, 2010 7.055 7.072 6.849 6.890 102,682 -0.19(-2.65%)
Jul 15, 2010 7.190 7.190 7.043 7.078 28,789 -0.10(-1.39%)
Jul 14, 2010 7.372 7.372 7.178 7.178 58,621 -0.24(-3.24%)
Jul 13, 2010 7.336 7.419 7.248 7.419 77,895 +0.18(+2.51%)
Jul 12, 2010 7.366 7.389 7.213 7.237 26,770 -0.18(-2.38%)
Jul 09, 2010 7.331 7.430 7.331 7.413 22,081 +0.01(+0.16%)
Jul 08, 2010 7.278 7.436 7.248 7.401 43,111 +0.18(+2.52%)
Jul 07, 2010 7.043 7.254 6.949 7.219 56,997 +0.18(+2.50%)
Jul 06, 2010 7.207 7.207 7.043 7.043 45,418 -0.12(-1.64%)
Jul 02, 2010 7.219 7.237 7.113 7.160 28,895 -0.03(-0.41%)
Jul 01, 2010 7.243 7.243 7.061 7.190 32,726 -0.02(-0.33%)
Jun 30, 2010 7.336 7.389 7.190 7.213 41,852 -0.12(-1.68%)
Jun 29, 2010 7.366 7.430 7.260 7.336 55,489 -0.30(-3.92%)
Jun 25, 2010 7.413 7.677 7.366 7.636 261,743 +0.27(+3.67%)
Jun 24, 2010 7.336 7.460 7.295 7.366 34,205 -0.04(-0.48%)
Jun 23, 2010 7.360 7.460 7.354 7.401 71,439 +0.01(+0.16%)
Jun 22, 2010 7.513 7.565 7.348 7.389 74,840 -0.08(-1.10%)
Jun 21, 2010 7.630 7.665 7.460 7.471 59,522 -0.15(-2.00%)
Jun 18, 2010 7.665 7.730 7.595 7.624 192,250 -0.09(-1.22%)
Jun 17, 2010 7.659 7.747 7.542 7.718 112,301 +0.09(+1.15%)
Jun 16, 2010 7.589 7.788 7.518 7.630 33,096 -0.03(-0.38%)
Jun 15, 2010 7.513 7.700 7.466 7.659 45,987 +0.19(+2.51%)
Jun 14, 2010 7.577 7.589 7.419 7.471 49,816 -0.04(-0.47%)
Jun 11, 2010 7.401 7.518 7.378 7.507 48,216 +0.10(+1.35%)
Jun 10, 2010 7.419 7.419 7.354 7.407 25,230 +0.06(+0.88%)
Jun 09, 2010 7.383 7.483 7.113 7.342 35,098 +0.04(+0.48%)
Jun 08, 2010 7.325 7.360 7.207 7.307 54,332 +0.03(+0.40%)
Jun 07, 2010 7.489 7.536 7.266 7.278 30,305 -0.15(-2.05%)
Jun 04, 2010 7.507 7.559 7.419 7.430 76,324 -0.20(-2.62%)
Jun 03, 2010 7.624 7.659 7.518 7.630 48,468 -0.01(-0.15%)
Jun 02, 2010 7.439 7.648 7.395 7.642 42,522 +0.23(+3.09%)
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.