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

Donegal Group Cl A (NQ: DGICA )

13.51 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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 (%)
Apr 30, 2012 8.749 8.756 8.579 8.592 23,200 -0.14(-1.59%)
Apr 27, 2012 8.686 8.730 8.661 8.730 21,870 +0.11(+1.26%)
Apr 26, 2012 8.622 8.628 8.537 8.622 11,092 +0.03(+0.36%)
Apr 25, 2012 8.540 8.628 8.503 8.590 18,382 +0.13(+1.48%)
Apr 24, 2012 8.353 8.497 8.353 8.465 11,813 +0.08(+0.97%)
Apr 23, 2012 8.459 8.503 8.321 8.384 43,157 -0.22(-2.54%)
Apr 20, 2012 8.653 8.653 8.528 8.603 27,909 +0.16(+1.85%)
Apr 19, 2012 8.553 8.628 8.440 8.447 20,129 -0.12(-1.39%)
Apr 18, 2012 8.553 8.847 8.487 8.565 28,166 +0.14(+1.71%)
Apr 17, 2012 8.396 8.528 8.303 8.422 28,003 +0.04(+0.52%)
Apr 16, 2012 8.484 8.565 8.378 8.378 30,100 -0.10(-1.18%)
Apr 13, 2012 8.409 8.622 8.409 8.478 26,328 -0.13(-1.45%)
Apr 12, 2012 8.509 8.709 8.484 8.603 22,032 +0.05(+0.58%)
Apr 11, 2012 8.459 8.615 8.403 8.553 28,281 +0.21(+2.47%)
Apr 10, 2012 8.309 8.472 8.203 8.346 41,890 +0.06(+0.75%)
Apr 09, 2012 8.315 8.378 8.190 8.284 15,188 -0.19(-2.29%)
Apr 05, 2012 8.384 8.603 8.196 8.478 23,230 +0.08(+0.97%)
Apr 04, 2012 8.390 8.490 8.359 8.396 36,189 -0.05(-0.59%)
Apr 03, 2012 8.615 8.659 8.390 8.447 30,994 -0.22(-2.53%)
Apr 02, 2012 8.522 8.753 8.487 8.665 29,868 +0.12(+1.39%)
Mar 30, 2012 8.684 8.728 8.540 8.547 17,435 -0.09(-1.09%)
Mar 29, 2012 8.797 8.822 8.565 8.640 20,398 -0.19(-2.12%)
Mar 28, 2012 8.622 8.878 8.428 8.828 26,250 +0.21(+2.39%)
Mar 27, 2012 8.740 8.775 8.547 8.622 19,424 -0.14(-1.64%)
Mar 26, 2012 8.653 8.809 8.506 8.765 22,920 +0.21(+2.49%)
Mar 23, 2012 8.340 8.609 8.265 8.553 28,488 +0.23(+2.70%)
Mar 22, 2012 8.271 8.403 8.243 8.328 16,177 -0.01(-0.15%)
Mar 21, 2012 8.534 8.534 8.303 8.340 20,428 -0.15(-1.77%)
Mar 20, 2012 8.528 8.615 8.428 8.490 27,856 -0.12(-1.38%)
Mar 19, 2012 8.528 8.728 8.503 8.609 41,786 +0.10(+1.18%)
Mar 16, 2012 8.722 8.722 8.478 8.509 66,917 -0.23(-2.65%)
Mar 15, 2012 8.684 8.765 8.572 8.740 11,748 +0.10(+1.16%)
Mar 14, 2012 8.728 8.803 8.578 8.640 14,959 -0.04(-0.43%)
Mar 13, 2012 8.797 8.797 8.578 8.678 31,837 -0.02(-0.22%)
Mar 12, 2012 8.440 8.778 8.440 8.697 32,414 -0.10(-1.14%)
Mar 09, 2012 8.697 8.859 8.665 8.797 23,753 +0.14(+1.59%)
Mar 08, 2012 8.722 8.747 8.578 8.659 14,219 -0.04(-0.50%)
Mar 07, 2012 8.759 8.878 8.590 8.703 23,504 -0.05(-0.57%)
Mar 06, 2012 8.503 8.859 8.503 8.753 34,212 +0.19(+2.26%)
Mar 05, 2012 7.959 8.559 7.959 8.559 39,881 +0.54(+6.79%)
Mar 02, 2012 8.440 8.440 7.996 8.015 43,908 -0.46(-5.39%)
Mar 01, 2012 8.600 8.678 8.353 8.472 27,832 -0.14(-1.60%)
Feb 29, 2012 9.047 9.047 8.578 8.609 12,611 -0.46(-5.03%)
Feb 28, 2012 9.009 9.140 8.909 9.065 38,049 +0.09(+0.97%)
Feb 27, 2012 8.722 9.059 8.622 8.978 26,962 +0.23(+2.64%)
Feb 24, 2012 9.122 9.122 8.747 8.747 17,739 -0.38(-4.11%)
Feb 23, 2012 8.922 9.144 8.815 9.122 12,082 +0.25(+2.82%)
Feb 22, 2012 8.822 8.997 8.734 8.872 16,783 +0.05(+0.57%)
Feb 21, 2012 9.466 9.466 8.753 8.822 42,122 -0.66(-6.99%)
Feb 17, 2012 9.516 9.516 9.428 9.484 11,151 +0.01(+0.13%)
Feb 16, 2012 9.403 9.566 9.197 9.472 28,435 +0.09(+1.00%)
Feb 15, 2012 9.841 9.847 9.334 9.378 44,372 -0.41(-4.15%)
Feb 14, 2012 9.691 9.847 9.666 9.784 33,510 -0.01(-0.13%)
Feb 13, 2012 9.834 9.847 9.672 9.797 13,155 +0.10(+1.03%)
Feb 10, 2012 9.609 9.791 9.541 9.697 18,819 -0.04(-0.39%)
Feb 09, 2012 9.822 9.884 9.672 9.734 14,086 -0.06(-0.57%)
Feb 08, 2012 9.591 9.922 9.553 9.791 22,344 +0.19(+2.02%)
Feb 07, 2012 9.447 9.597 9.349 9.597 12,469 +0.11(+1.12%)
Feb 06, 2012 9.753 9.797 9.416 9.491 25,722 -0.34(-3.50%)
Feb 03, 2012 9.772 10.00 9.653 9.834 32,805 +0.07(+0.70%)
Feb 02, 2012 9.697 9.784 8.815 9.766 15,668 +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.