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

Donegal Group Cl A (NQ: DGICA )

13.41 -0.12 (-0.85%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 7, 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 (%)
Feb 28, 2011 7.665 7.718 7.540 7.593 18,639 +0.02(+0.24%)
Feb 25, 2011 7.438 7.676 7.373 7.575 21,382 +0.05(+0.71%)
Feb 24, 2011 7.540 7.711 7.415 7.522 40,374 +0.08(+1.12%)
Feb 23, 2011 7.522 7.635 7.438 7.438 23,425 -0.03(-0.40%)
Feb 22, 2011 7.528 7.688 7.468 7.468 30,947 -0.15(-2.03%)
Feb 18, 2011 7.766 7.766 7.563 7.623 35,447 -0.08(-1.00%)
Feb 17, 2011 7.688 7.748 7.587 7.700 11,946 -0.06(-0.77%)
Feb 16, 2011 7.837 7.837 7.706 7.760 22,455 -0.01(-0.15%)
Feb 15, 2011 7.778 7.938 7.760 7.772 12,766 -0.07(-0.84%)
Feb 14, 2011 7.998 7.998 7.790 7.837 8,032 -0.18(-2.23%)
Feb 11, 2011 7.700 8.081 7.700 8.016 23,897 +0.24(+3.06%)
Feb 10, 2011 7.522 7.778 7.522 7.778 23,840 +0.19(+2.51%)
Feb 09, 2011 7.617 7.807 7.546 7.587 43,283 -0.04(-0.47%)
Feb 08, 2011 7.700 7.766 7.444 7.623 26,273 -0.11(-1.46%)
Feb 07, 2011 7.712 7.897 7.659 7.736 14,924 +0.00(+0.00%)
Feb 04, 2011 7.724 7.819 7.682 7.736 49,254 +0.04(+0.54%)
Feb 03, 2011 7.849 7.849 7.653 7.694 17,091 -0.12(-1.60%)
Feb 02, 2011 7.926 7.926 7.730 7.819 7,962 -0.17(-2.09%)
Feb 01, 2011 7.712 8.051 7.712 7.986 21,269 +0.28(+3.63%)
Jan 31, 2011 7.593 7.736 7.498 7.706 40,036 +0.15(+2.05%)
Jan 28, 2011 7.998 8.057 7.421 7.552 47,603 -0.48(-5.97%)
Jan 27, 2011 8.172 8.178 7.966 8.031 29,912 -0.14(-1.73%)
Jan 26, 2011 7.918 8.213 7.918 8.172 29,334 +0.31(+3.98%)
Jan 25, 2011 7.718 7.936 7.584 7.859 36,542 +0.10(+1.29%)
Jan 24, 2011 7.559 7.889 7.559 7.759 32,665 +0.21(+2.73%)
Jan 21, 2011 7.682 7.753 7.553 7.553 46,486 -0.17(-2.22%)
Jan 20, 2011 7.777 7.859 7.712 7.724 42,628 -0.17(-2.09%)
Jan 19, 2011 8.072 8.119 7.859 7.889 48,087 -0.21(-2.62%)
Jan 18, 2011 8.237 8.243 8.066 8.101 29,575 -0.15(-1.86%)
Jan 14, 2011 8.331 8.425 8.149 8.255 28,509 -0.02(-0.21%)
Jan 13, 2011 8.249 8.774 8.155 8.272 39,645 -0.48(-5.46%)
Jan 12, 2011 8.780 8.792 8.674 8.750 15,007 +0.06(+0.68%)
Jan 11, 2011 8.680 8.821 8.650 8.691 7,362 +0.03(+0.34%)
Jan 10, 2011 8.768 8.821 8.638 8.662 21,864 -0.15(-1.67%)
Jan 07, 2011 9.028 9.028 8.786 8.809 6,506 -0.09(-1.06%)
Jan 06, 2011 8.809 8.927 8.786 8.904 24,530 +0.05(+0.60%)
Jan 05, 2011 8.854 8.927 8.827 8.851 16,320 +0.02(+0.20%)
Jan 04, 2011 9.063 9.152 8.827 8.833 12,331 -0.19(-2.09%)
Jan 03, 2011 8.644 9.045 8.603 9.022 19,493 +0.48(+5.59%)
Dec 31, 2010 8.632 8.750 8.532 8.544 17,227 -0.08(-0.89%)
Dec 30, 2010 8.883 8.886 8.615 8.621 21,967 -0.21(-2.40%)
Dec 29, 2010 9.116 9.116 8.815 8.833 17,729 +0.00(+0.00%)
Dec 28, 2010 9.057 9.057 8.821 8.833 16,595 -0.19(-2.09%)
Dec 27, 2010 9.034 9.081 8.969 9.022 13,832 +0.01(+0.07%)
Dec 23, 2010 9.222 9.246 8.957 9.016 27,002 -0.17(-1.86%)
Dec 22, 2010 9.299 9.494 9.152 9.187 16,281 -0.27(-2.87%)
Dec 21, 2010 9.512 9.512 9.411 9.458 18,313 +0.01(+0.12%)
Dec 20, 2010 9.441 9.506 9.034 9.447 57,215 +0.01(+0.13%)
Dec 17, 2010 9.411 9.435 9.276 9.435 76,232 +0.02(+0.19%)
Dec 16, 2010 9.258 9.417 9.217 9.417 30,702 +0.15(+1.66%)
Dec 15, 2010 9.181 9.305 9.181 9.264 18,393 +0.05(+0.51%)
Dec 14, 2010 9.276 9.281 8.975 9.217 18,015 -0.01(-0.06%)
Dec 13, 2010 9.222 9.317 9.134 9.222 13,165 +0.01(+0.06%)
Dec 10, 2010 9.057 9.222 9.057 9.217 24,070 +0.12(+1.30%)
Dec 09, 2010 9.122 9.122 8.892 9.099 27,682 +0.06(+0.72%)
Dec 08, 2010 9.116 9.128 9.034 9.034 11,343 -0.05(-0.52%)
Dec 07, 2010 9.057 9.081 8.898 9.081 27,102 +0.05(+0.52%)
Dec 06, 2010 8.969 9.110 8.892 9.034 11,383 +0.02(+0.20%)
Dec 03, 2010 9.016 9.016 8.827 9.016 24,423 -0.02(-0.26%)
Dec 02, 2010 8.992 9.040 8.836 9.040 48,231 +0.04(+0.39%)
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.