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 (%)
Oct 31, 2013 10.71 10.71 10.43 10.54 0 -0.16(-1.49%)
Oct 30, 2013 10.63 10.78 10.63 10.70 48,090 +0.10(+0.93%)
Oct 29, 2013 10.50 10.67 10.40 10.60 0 +0.07(+0.69%)
Oct 28, 2013 10.09 10.62 10.07 10.53 0 -0.10(-0.93%)
Oct 25, 2013 10.89 10.89 10.55 10.63 0 -0.26(-2.36%)
Oct 24, 2013 10.77 10.89 10.69 10.89 16,120 +0.04(+0.37%)
Oct 23, 2013 9.744 10.89 9.731 10.85 0 +0.04(+0.37%)
Oct 22, 2013 10.69 10.84 10.05 10.81 22,977 +0.11(+1.05%)
Oct 21, 2013 10.82 10.88 10.52 10.69 61,054 -0.13(-1.16%)
Oct 18, 2013 10.99 11.02 10.71 10.82 53,425 -0.10(-0.91%)
Oct 17, 2013 10.96 11.04 10.80 10.92 102,698 -0.05(-0.48%)
Oct 16, 2013 10.72 11.14 10.72 10.97 43,287 +0.16(+1.53%)
Oct 15, 2013 10.76 10.89 10.51 10.81 50,548 +0.06(+0.55%)
Oct 14, 2013 10.36 10.75 10.36 10.75 53,373 +0.04(+0.37%)
Oct 11, 2013 10.73 10.75 9.929 10.71 0 -0.05(-0.43%)
Oct 10, 2013 10.54 10.75 10.47 10.75 119,405 +0.30(+2.84%)
Oct 09, 2013 10.35 10.54 10.21 10.46 0 +0.15(+1.47%)
Oct 08, 2013 9.982 10.44 9.612 10.30 123,675 +0.29(+2.90%)
Oct 07, 2013 10.46 10.55 9.500 10.01 0 +0.58(+6.15%)
Oct 04, 2013 9.381 9.533 9.381 9.434 0 +0.03(+0.28%)
Oct 03, 2013 9.460 9.493 9.368 9.408 0 -0.07(-0.70%)
Oct 02, 2013 9.500 9.566 9.368 9.474 37,949 -0.03(-0.35%)
Oct 01, 2013 9.335 9.566 9.335 9.507 28,886 +0.28(+3.00%)
Sep 30, 2013 9.361 9.361 9.157 9.230 0 -0.18(-1.96%)
Sep 27, 2013 9.394 9.434 9.117 9.414 0 -0.03(-0.28%)
Sep 26, 2013 9.401 9.441 9.303 9.441 14,301 +0.05(+0.49%)
Sep 25, 2013 9.388 9.401 9.375 9.394 43,362 -0.01(-0.07%)
Sep 24, 2013 9.375 9.401 9.230 9.401 42,181 +0.01(+0.07%)
Sep 23, 2013 9.296 9.421 9.216 9.394 456,918 +0.12(+1.28%)
Sep 20, 2013 9.025 9.276 9.025 9.276 0 +0.24(+2.70%)
Sep 19, 2013 9.032 9.078 8.979 9.032 0 -0.06(-0.65%)
Sep 18, 2013 8.992 9.150 8.959 9.091 0 +0.00(+0.00%)
Sep 17, 2013 8.985 9.104 8.919 9.091 0 +0.09(+1.03%)
Sep 16, 2013 9.150 9.203 8.952 8.999 0 -0.15(-1.66%)
Sep 13, 2013 9.117 9.170 9.117 9.150 0 +0.07(+0.80%)
Sep 12, 2013 9.104 9.263 9.045 9.078 0 -0.01(-0.07%)
Sep 11, 2013 9.329 9.335 9.084 9.084 0 -0.28(-2.96%)
Sep 10, 2013 9.348 9.388 9.243 9.361 12,782 +0.00(+0.00%)
Sep 09, 2013 9.164 9.394 8.999 9.361 0 +0.29(+3.20%)
Sep 06, 2013 9.177 9.202 9.071 9.071 0 -0.07(-0.79%)
Sep 05, 2013 9.071 9.144 9.071 9.144 0 +0.10(+1.09%)
Sep 04, 2013 8.979 9.045 8.972 9.045 0 +0.02(+0.22%)
Sep 03, 2013 8.985 9.058 8.985 9.025 0 +0.13(+1.48%)
Aug 30, 2013 8.834 9.005 8.834 8.893 0 +0.05(+0.60%)
Aug 29, 2013 8.966 9.117 8.807 8.840 56,938 -0.12(-1.33%)
Aug 28, 2013 9.071 9.150 8.946 8.959 0 +0.01(+0.15%)
Aug 27, 2013 8.992 9.157 8.886 8.946 37,611 -0.11(-1.17%)
Aug 26, 2013 9.025 9.170 9.005 9.051 0 +0.05(+0.51%)
Aug 23, 2013 9.058 9.104 8.992 9.005 0 -0.06(-0.65%)
Aug 22, 2013 8.979 9.104 8.979 9.065 6,545 +0.08(+0.88%)
Aug 21, 2013 9.065 9.124 8.985 8.985 0 -0.12(-1.30%)
Aug 20, 2013 9.071 9.216 9.032 9.104 11,997 +0.05(+0.58%)
Aug 19, 2013 8.992 9.236 8.992 9.051 30,511 +0.01(+0.07%)
Aug 16, 2013 9.058 9.111 9.045 9.045 0 -0.06(-0.65%)
Aug 15, 2013 9.071 9.131 9.071 9.104 31,361 +0.01(+0.15%)
Aug 14, 2013 9.078 9.124 9.071 9.091 3,913 +0.02(+0.22%)
Aug 13, 2013 9.045 9.137 9.032 9.071 5,625 -0.02(-0.22%)
Aug 12, 2013 8.985 9.131 8.985 9.091 6,101 +0.02(+0.22%)
Aug 09, 2013 9.091 9.096 9.071 9.071 5,388 +0.00(+0.00%)
Aug 08, 2013 9.104 9.137 9.045 9.071 10,643 -0.04(-0.43%)
Aug 07, 2013 9.091 9.190 9.091 9.111 6,358 +0.07(+0.73%)
Aug 06, 2013 9.091 9.104 9.045 9.045 14,495 -0.09(-1.01%)
Aug 05, 2013 9.131 9.368 9.071 9.137 18,022 +0.03(+0.29%)
Aug 02, 2013 9.137 9.322 9.111 9.111 11,823 +0.02(+0.22%)
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.