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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2011 8.895 8.876 8.721 8.783 20,111 -0.11(-1.26%)
Dec 29, 2011 8.740 8.895 8.740 8.895 17,288 +0.13(+1.49%)
Dec 28, 2011 8.783 8.845 8.715 8.765 14,967 -0.12(-1.40%)
Dec 27, 2011 9.025 9.093 8.865 8.889 14,976 -0.20(-2.25%)
Dec 23, 2011 9.137 9.242 9.081 9.093 17,838 +0.17(+1.95%)
Dec 21, 2011 9.000 9.000 8.690 8.920 12,328 -0.08(-0.90%)
Dec 20, 2011 8.870 9.044 8.870 9.000 32,007 +0.29(+3.35%)
Dec 19, 2011 9.000 9.007 8.684 8.709 64,576 -0.22(-2.50%)
Dec 16, 2011 9.249 9.267 8.876 8.932 102,977 -0.23(-2.51%)
Dec 15, 2011 8.945 9.162 8.815 9.162 88,940 +0.29(+3.29%)
Dec 14, 2011 8.684 8.870 8.684 8.870 57,037 +0.14(+1.56%)
Dec 13, 2011 8.684 8.876 8.684 8.734 34,980 -0.04(-0.42%)
Dec 12, 2011 8.790 8.845 8.715 8.771 9,439 -0.08(-0.91%)
Dec 09, 2011 8.814 8.876 8.684 8.852 28,447 +0.22(+2.51%)
Dec 08, 2011 8.684 8.684 8.579 8.634 27,055 -0.08(-0.93%)
Dec 07, 2011 8.684 8.783 8.579 8.715 44,217 +0.01(+0.14%)
Dec 06, 2011 8.541 8.783 8.262 8.703 57,211 +0.17(+1.96%)
Dec 05, 2011 8.448 8.535 7.890 8.535 29,945 +0.18(+2.15%)
Dec 02, 2011 8.374 8.448 8.200 8.355 16,487 +0.11(+1.35%)
Dec 01, 2011 8.399 8.591 8.175 8.244 32,525 -0.22(-2.64%)
Nov 30, 2011 7.872 8.541 7.623 8.467 87,405 +0.89(+11.70%)
Nov 29, 2011 7.630 7.704 7.512 7.580 15,831 -0.08(-1.05%)
Nov 28, 2011 7.394 7.698 7.394 7.661 32,250 +0.45(+6.28%)
Nov 25, 2011 7.363 7.586 7.164 7.208 13,504 -0.20(-2.68%)
Nov 23, 2011 7.958 7.958 7.375 7.406 29,392 -0.56(-7.08%)
Nov 22, 2011 8.368 8.399 7.927 7.971 18,457 -0.43(-5.17%)
Nov 21, 2011 8.672 8.715 8.393 8.405 20,951 -0.41(-4.64%)
Nov 18, 2011 8.727 8.858 8.517 8.814 19,216 +0.07(+0.85%)
Nov 17, 2011 8.610 8.752 8.411 8.740 20,175 +0.12(+1.37%)
Nov 16, 2011 8.870 8.914 8.473 8.622 23,991 -0.33(-3.67%)
Nov 15, 2011 8.436 8.994 8.399 8.951 46,316 +0.49(+5.79%)
Nov 14, 2011 8.517 8.622 8.362 8.461 92,662 -0.11(-1.30%)
Nov 11, 2011 8.560 8.579 8.436 8.572 25,281 +0.11(+1.32%)
Nov 10, 2011 8.380 8.597 8.343 8.461 50,111 +0.24(+2.87%)
Nov 09, 2011 8.312 8.498 8.219 8.225 44,725 -0.21(-2.50%)
Nov 08, 2011 8.262 8.498 8.144 8.436 79,560 +0.25(+3.11%)
Nov 07, 2011 8.157 8.225 7.996 8.182 18,855 -0.02(-0.23%)
Nov 04, 2011 8.194 8.219 8.132 8.200 5,766 -0.09(-1.05%)
Nov 03, 2011 7.909 8.306 7.772 8.287 30,409 +0.45(+5.78%)
Nov 02, 2011 7.704 7.847 7.667 7.834 41,241 +0.30(+3.95%)
Nov 01, 2011 7.475 7.859 7.152 7.537 35,946 -0.23(-2.96%)
Oct 31, 2011 7.543 7.847 7.543 7.766 22,018 +0.09(+1.13%)
Oct 28, 2011 7.648 7.847 7.574 7.679 32,737 +0.00(+0.00%)
Oct 27, 2011 7.679 7.679 7.312 7.679 85,376 +0.00(+0.00%)
Oct 26, 2011 7.624 7.722 7.581 7.679 24,847 +0.10(+1.30%)
Oct 25, 2011 7.685 7.698 7.556 7.581 34,840 -0.14(-1.83%)
Oct 24, 2011 7.704 7.771 7.624 7.722 36,719 +0.01(+0.08%)
Oct 21, 2011 7.796 7.796 7.526 7.716 28,663 +0.09(+1.13%)
Oct 20, 2011 7.581 7.709 7.581 7.630 4,647 +0.06(+0.73%)
Oct 19, 2011 7.765 7.802 7.569 7.575 25,956 -0.15(-1.99%)
Oct 18, 2011 7.845 8.171 7.642 7.728 36,634 -0.04(-0.55%)
Oct 17, 2011 7.691 7.974 7.685 7.771 33,237 -0.02(-0.32%)
Oct 14, 2011 7.747 7.821 7.655 7.796 21,156 +0.12(+1.52%)
Oct 13, 2011 7.919 7.922 7.593 7.679 15,914 -0.37(-4.65%)
Oct 12, 2011 7.679 8.085 7.544 8.054 39,966 +0.37(+4.88%)
Oct 11, 2011 7.771 7.808 7.562 7.679 47,610 -0.14(-1.81%)
Oct 10, 2011 7.569 7.827 7.513 7.821 37,813 +0.27(+3.58%)
Oct 07, 2011 8.042 8.103 7.409 7.550 39,240 -0.56(-6.89%)
Oct 06, 2011 8.079 8.109 7.980 8.109 18,082 -0.03(-0.38%)
Oct 05, 2011 8.048 8.164 8.011 8.140 8,334 +0.05(+0.61%)
Oct 04, 2011 7.335 8.244 7.335 8.091 61,974 +0.72(+9.75%)
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.