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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2012 8.701 9.005 8.637 8.904 29,501 +0.22(+2.48%)
Dec 28, 2012 8.771 8.999 8.612 8.688 46,714 -0.11(-1.23%)
Dec 27, 2012 9.164 9.195 8.587 8.796 22,593 -0.02(-0.22%)
Dec 26, 2012 9.164 9.164 8.796 8.815 11,482 -0.21(-2.32%)
Dec 24, 2012 8.993 9.227 8.802 9.024 25,940 +0.01(+0.07%)
Dec 21, 2012 9.202 9.278 8.828 9.018 107,732 -0.16(-1.80%)
Dec 20, 2012 9.012 9.316 8.828 9.183 24,044 +0.15(+1.61%)
Dec 19, 2012 9.126 9.126 8.802 9.037 36,830 -0.06(-0.63%)
Dec 18, 2012 8.745 9.189 8.498 9.094 47,287 +0.39(+4.44%)
Dec 17, 2012 8.688 8.745 8.587 8.707 12,390 +0.02(+0.22%)
Dec 14, 2012 8.485 8.713 8.485 8.688 18,898 +0.15(+1.71%)
Dec 13, 2012 8.606 8.609 8.492 8.542 4,208 -0.04(-0.44%)
Dec 12, 2012 8.897 8.967 8.536 8.580 16,954 -0.38(-4.25%)
Dec 11, 2012 8.916 8.980 8.530 8.961 66,333 +0.11(+1.29%)
Dec 10, 2012 8.891 9.037 8.682 8.847 35,405 -0.16(-1.83%)
Dec 07, 2012 8.897 9.316 8.897 9.012 32,667 +0.10(+1.14%)
Dec 06, 2012 8.885 9.069 8.859 8.910 24,485 +0.01(+0.07%)
Dec 05, 2012 8.821 8.993 8.720 8.904 30,551 +0.10(+1.15%)
Dec 04, 2012 8.745 8.815 8.720 8.802 19,564 +0.03(+0.36%)
Nov 30, 2012 8.777 8.834 8.492 8.771 40,804 +0.03(+0.36%)
Nov 29, 2012 8.625 8.783 8.555 8.739 19,573 +0.14(+1.62%)
Nov 28, 2012 8.568 8.637 8.415 8.599 29,283 -0.13(-1.52%)
Nov 27, 2012 8.752 8.777 8.688 8.733 49,745 -0.02(-0.22%)
Nov 26, 2012 8.390 8.752 8.390 8.752 35,378 +0.15(+1.69%)
Nov 23, 2012 8.492 8.606 8.301 8.606 34,422 +0.14(+1.65%)
Nov 21, 2012 8.206 8.479 8.206 8.466 5,457 +0.17(+2.06%)
Nov 20, 2012 8.574 8.574 8.162 8.295 61,037 -0.34(-3.89%)
Nov 19, 2012 8.403 8.650 8.403 8.631 14,694 +0.26(+3.11%)
Nov 16, 2012 8.339 8.498 8.187 8.371 52,613 -0.02(-0.23%)
Nov 15, 2012 8.060 8.473 8.060 8.390 29,807 +0.30(+3.76%)
Nov 14, 2012 8.181 8.219 8.060 8.086 29,334 -0.06(-0.70%)
Nov 13, 2012 8.054 8.244 8.054 8.143 11,629 -0.04(-0.54%)
Nov 12, 2012 8.523 8.523 8.181 8.187 41,849 -0.22(-2.57%)
Nov 09, 2012 8.270 8.422 8.111 8.403 114,388 +0.20(+2.47%)
Nov 08, 2012 7.889 8.872 7.889 8.200 41,219 +0.43(+5.55%)
Nov 07, 2012 8.035 8.035 7.769 7.769 22,992 -0.36(-4.37%)
Nov 06, 2012 8.093 8.244 7.984 8.124 44,924 +0.03(+0.31%)
Nov 05, 2012 8.035 8.174 7.933 8.098 31,888 +0.04(+0.47%)
Nov 02, 2012 8.257 8.339 7.972 8.060 112,310 -0.14(-1.70%)
Nov 01, 2012 8.251 8.314 8.060 8.200 56,237 -0.02(-0.23%)
Oct 31, 2012 8.403 8.511 8.098 8.219 40,892 -0.20(-2.39%)
Oct 26, 2012 8.615 8.420 8.420 8.420 17,664 +0.09(+1.06%)
Oct 25, 2012 8.470 8.527 8.175 8.332 24,854 -0.04(-0.53%)
Oct 24, 2012 8.075 8.458 8.056 8.376 18,463 +0.35(+4.39%)
Oct 23, 2012 8.131 8.169 8.024 8.024 22,676 -0.11(-1.39%)
Oct 19, 2012 8.100 8.200 8.012 8.137 54,243 +0.03(+0.31%)
Oct 18, 2012 8.552 8.558 8.112 8.112 23,829 -0.45(-5.21%)
Oct 17, 2012 8.584 8.640 8.489 8.558 12,863 -0.04(-0.51%)
Oct 16, 2012 8.508 8.753 8.508 8.602 79,217 -0.10(-1.16%)
Oct 15, 2012 8.653 8.728 8.653 8.703 15,530 +0.09(+1.09%)
Oct 12, 2012 8.646 8.760 8.496 8.609 31,166 -0.06(-0.72%)
Oct 11, 2012 8.766 8.797 8.621 8.672 22,380 -0.05(-0.61%)
Oct 10, 2012 8.703 8.791 8.602 8.725 12,783 +0.08(+0.98%)
Oct 09, 2012 8.728 8.734 8.584 8.640 20,814 -0.05(-0.58%)
Oct 08, 2012 8.772 8.797 8.653 8.690 22,152 -0.08(-0.93%)
Oct 05, 2012 8.785 8.797 8.615 8.772 38,898 -0.02(-0.21%)
Oct 04, 2012 8.791 8.803 8.716 8.791 81,281 +0.00(+0.00%)
Oct 03, 2012 8.766 8.835 8.615 8.791 194,082 +0.06(+0.72%)
Oct 02, 2012 8.722 8.797 8.546 8.728 14,322 +0.07(+0.80%)
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.