Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.14 +0.10 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.747 7.844 7.650 7.783 24,541 +0.02(+0.24%)
Jun 29, 2011 7.741 7.948 7.723 7.765 27,517 -0.19(-2.37%)
Jun 28, 2011 8.142 8.167 7.826 7.954 25,009 -0.15(-1.88%)
Jun 27, 2011 7.735 8.119 7.650 8.106 36,766 +0.43(+5.63%)
Jun 24, 2011 7.783 7.838 7.510 7.674 748,671 -0.13(-1.71%)
Jun 23, 2011 7.625 7.838 7.473 7.808 77,173 +0.18(+2.31%)
Jun 22, 2011 7.741 7.765 7.595 7.631 44,452 -0.19(-2.41%)
Jun 21, 2011 7.893 7.893 7.595 7.820 41,495 +0.01(+0.16%)
Jun 20, 2011 7.735 7.838 7.601 7.808 28,450 +0.10(+1.34%)
Jun 17, 2011 7.723 7.777 7.552 7.704 132,215 +0.07(+0.96%)
Jun 16, 2011 7.698 7.765 7.601 7.631 45,268 -0.07(-0.87%)
Jun 15, 2011 7.863 7.954 7.644 7.698 48,628 -0.26(-3.21%)
Jun 14, 2011 7.960 8.057 7.856 7.954 47,087 +0.05(+0.62%)
Jun 13, 2011 8.142 8.142 7.863 7.905 66,012 -0.16(-2.03%)
Jun 10, 2011 8.106 8.294 7.911 8.069 34,917 -0.09(-1.12%)
Jun 09, 2011 8.264 8.270 8.100 8.160 17,543 -0.05(-0.67%)
Jun 08, 2011 8.197 8.233 8.081 8.215 15,570 -0.04(-0.52%)
Jun 07, 2011 8.294 8.355 8.069 8.258 15,303 +0.07(+0.82%)
Jun 06, 2011 8.082 8.258 8.063 8.191 32,416 +0.04(+0.45%)
Jun 03, 2011 8.240 8.343 8.124 8.154 35,524 +0.19(+2.44%)
May 24, 2011 8.008 8.100 7.905 7.960 151,122 +0.01(+0.08%)
May 23, 2011 7.914 8.057 7.875 7.954 28,382 -0.07(-0.83%)
May 20, 2011 8.075 8.118 7.832 8.021 39,224 -0.05(-0.68%)
May 19, 2011 8.185 8.185 7.990 8.075 41,556 -0.06(-0.75%)
May 18, 2011 8.088 8.203 7.978 8.136 35,664 +0.04(+0.53%)
May 17, 2011 8.294 8.294 8.045 8.094 41,423 -0.27(-3.20%)
May 16, 2011 8.233 8.489 8.233 8.361 37,767 +0.07(+0.88%)
May 13, 2011 8.294 8.294 8.209 8.288 28,912 -0.03(-0.37%)
May 12, 2011 8.075 8.319 8.075 8.319 18,469 +0.23(+2.86%)
May 11, 2011 8.154 8.154 7.972 8.088 45,011 -0.12(-1.48%)
May 10, 2011 8.300 8.300 8.057 8.209 38,160 -0.03(-0.37%)
May 09, 2011 7.996 8.252 7.958 8.240 32,929 +0.24(+3.04%)
May 06, 2011 8.027 8.033 7.942 7.996 18,933 +0.06(+0.77%)
May 05, 2011 7.996 8.027 7.875 7.936 42,726 -0.03(-0.38%)
May 04, 2011 8.002 8.112 7.966 7.966 20,622 -0.04(-0.46%)
May 03, 2011 8.021 8.057 7.954 8.002 24,488 -0.01(-0.08%)
May 02, 2011 8.118 8.294 8.008 8.008 14,841 -0.29(-3.45%)
Apr 29, 2011 8.288 8.349 8.106 8.294 29,143 -0.01(-0.15%)
Apr 28, 2011 8.215 8.306 8.125 8.306 16,884 +0.04(+0.52%)
Apr 27, 2011 8.167 8.276 8.167 8.264 11,357 +0.07(+0.88%)
Apr 26, 2011 8.095 8.228 8.095 8.192 12,329 +0.11(+1.42%)
Apr 25, 2011 8.149 8.216 7.842 8.077 19,233 -0.19(-2.33%)
Apr 21, 2011 8.252 8.270 8.089 8.270 28,926 +0.10(+1.25%)
Apr 20, 2011 8.113 8.198 7.975 8.167 32,150 +0.16(+1.96%)
Apr 19, 2011 8.029 8.041 7.915 8.011 18,285 +0.02(+0.30%)
Apr 18, 2011 7.926 8.005 7.896 7.987 14,899 -0.06(-0.75%)
Apr 15, 2011 7.969 8.101 7.902 8.047 59,403 -0.01(-0.15%)
Apr 14, 2011 7.902 8.089 7.896 8.059 18,619 +0.05(+0.60%)
Apr 13, 2011 8.312 8.312 7.944 8.011 32,981 -0.22(-2.64%)
Apr 12, 2011 8.270 8.324 8.161 8.228 11,692 -0.01(-0.07%)
Apr 11, 2011 8.288 8.288 8.161 8.234 22,941 -0.05(-0.65%)
Apr 08, 2011 8.378 8.378 8.095 8.288 19,767 -0.01(-0.07%)
Apr 07, 2011 8.228 8.390 8.204 8.294 18,609 +0.06(+0.73%)
Apr 06, 2011 8.071 8.282 8.071 8.234 9,542 +0.06(+0.74%)
Apr 05, 2011 8.210 8.210 8.095 8.173 8,008 -0.07(-0.88%)
Apr 04, 2011 8.161 8.276 8.155 8.246 13,459 +0.13(+1.56%)
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.