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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2014 9.774 9.921 9.687 9.747 50,480 +0.00(+0.00%)
May 29, 2014 9.821 9.821 9.647 9.747 8,555 -0.03(-0.34%)
May 28, 2014 9.894 9.894 9.657 9.781 17,978 -0.13(-1.28%)
May 27, 2014 9.841 9.914 9.821 9.908 11,152 +0.14(+1.44%)
May 23, 2014 9.767 9.767 9.767 9.767 9,729 -0.05(-0.48%)
May 22, 2014 9.781 9.827 9.640 9.814 2,541 +0.13(+1.31%)
May 21, 2014 9.767 9.827 9.614 9.687 15,818 -0.02(-0.21%)
May 20, 2014 9.574 9.781 9.520 9.707 33,319 -0.03(-0.34%)
May 19, 2014 9.821 9.874 9.654 9.741 13,205 -0.03(-0.27%)
May 16, 2014 9.734 9.847 9.634 9.767 21,823 +0.01(+0.07%)
May 15, 2014 9.687 9.874 9.687 9.761 31,496 +0.07(+0.76%)
May 14, 2014 9.640 9.787 9.493 9.687 28,698 -0.15(-1.56%)
May 13, 2014 9.754 9.894 9.634 9.841 17,384 -0.02(-0.20%)
May 12, 2014 9.674 9.961 9.660 9.861 41,936 +0.23(+2.43%)
May 09, 2014 9.413 9.714 9.386 9.627 24,413 +0.15(+1.62%)
May 08, 2014 9.540 9.719 9.453 9.473 34,162 -0.05(-0.49%)
May 07, 2014 9.427 9.640 9.427 9.520 70,494 +0.03(+0.28%)
May 06, 2014 9.453 9.594 9.453 9.493 51,829 -0.09(-0.98%)
May 05, 2014 9.680 9.761 9.580 9.587 17,611 -0.25(-2.51%)
May 02, 2014 9.747 9.881 9.640 9.834 25,865 +0.00(+0.00%)
May 01, 2014 9.821 9.881 9.560 9.834 52,896 -0.03(-0.27%)
Apr 30, 2014 9.801 9.941 9.627 9.861 20,398 +0.05(+0.54%)
Apr 29, 2014 9.821 9.954 9.707 9.807 23,121 +0.07(+0.70%)
Apr 28, 2014 9.601 9.779 9.554 9.740 39,554 +0.19(+1.94%)
Apr 25, 2014 9.766 9.912 9.521 9.554 26,015 -0.23(-2.37%)
Apr 24, 2014 9.826 10.02 9.786 9.786 8,411 -0.02(-0.20%)
Apr 23, 2014 10.05 10.06 9.779 9.806 16,214 -0.21(-2.12%)
Apr 22, 2014 10.01 10.10 9.965 10.02 18,131 -0.01(-0.07%)
Apr 21, 2014 9.965 10.04 9.885 10.02 6,929 +0.09(+0.93%)
Apr 17, 2014 9.819 9.932 9.932 9.932 14,952 +0.08(+0.81%)
Apr 16, 2014 9.832 9.945 9.832 9.852 7,442 +0.10(+1.02%)
Apr 15, 2014 9.753 9.832 9.667 9.753 15,982 +0.07(+0.75%)
Apr 14, 2014 9.793 9.832 9.514 9.680 27,069 +0.01(+0.14%)
Apr 11, 2014 9.667 9.865 9.581 9.667 16,089 -0.06(-0.61%)
Apr 10, 2014 9.965 9.965 9.687 9.726 19,712 -0.17(-1.74%)
Apr 09, 2014 9.971 10.00 9.859 9.898 20,674 +0.00(+0.00%)
Apr 08, 2014 10.04 10.04 9.853 9.898 13,188 +0.13(+1.36%)
Apr 07, 2014 9.660 9.859 9.640 9.766 24,106 +0.08(+0.82%)
Apr 04, 2014 10.04 10.12 9.607 9.687 28,729 -0.28(-2.86%)
Apr 03, 2014 9.826 10.03 9.713 9.971 37,642 +0.11(+1.07%)
Apr 02, 2014 9.779 9.932 9.620 9.865 16,701 +0.05(+0.54%)
Apr 01, 2014 9.620 9.887 9.601 9.812 32,310 +0.16(+1.65%)
Mar 31, 2014 9.461 9.726 9.402 9.653 54,977 +0.19(+2.03%)
Mar 28, 2014 9.495 9.706 9.382 9.461 35,893 -0.05(-0.49%)
Mar 27, 2014 9.766 9.846 9.501 9.508 12,239 -0.21(-2.11%)
Mar 26, 2014 9.905 9.918 9.713 9.713 22,407 -0.11(-1.08%)
Mar 25, 2014 9.932 9.932 9.746 9.819 23,292 -0.05(-0.47%)
Mar 24, 2014 9.898 9.918 9.733 9.865 17,175 -0.01(-0.07%)
Mar 21, 2014 9.779 9.885 9.700 9.872 31,907 +0.09(+0.95%)
Mar 20, 2014 9.700 9.865 9.660 9.779 11,745 +0.03(+0.34%)
Mar 19, 2014 9.925 9.925 9.620 9.746 10,013 -0.19(-1.87%)
Mar 18, 2014 9.991 9.998 9.733 9.932 22,982 +0.09(+0.94%)
Mar 17, 2014 9.885 10.12 9.720 9.839 13,380 +0.04(+0.41%)
Mar 14, 2014 9.885 10.02 9.773 9.799 12,436 -0.07(-0.74%)
Mar 13, 2014 10.05 10.05 9.839 9.872 13,145 -0.23(-2.29%)
Mar 12, 2014 9.766 10.10 9.766 10.10 27,281 +0.27(+2.76%)
Mar 11, 2014 9.865 9.932 9.700 9.832 22,591 -0.07(-0.67%)
Mar 10, 2014 9.495 9.898 9.468 9.898 50,975 +0.44(+4.62%)
Mar 07, 2014 9.554 9.554 9.336 9.461 59,143 -0.02(-0.21%)
Mar 06, 2014 9.415 9.534 9.243 9.481 22,943 +0.05(+0.49%)
Mar 05, 2014 9.415 9.435 9.303 9.435 19,362 -0.02(-0.21%)
Mar 04, 2014 9.442 9.601 9.369 9.455 45,414 +0.13(+1.42%)
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.