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 (%)
Jun 30, 2014 10.31 10.46 10.25 10.35 35,457 +0.09(+0.86%)
Jun 27, 2014 10.31 10.46 10.27 10.27 107,194 -0.12(-1.11%)
Jun 26, 2014 10.43 10.46 10.30 10.38 14,291 +0.00(+0.00%)
Jun 25, 2014 10.27 10.44 10.27 10.38 15,631 +0.07(+0.66%)
Jun 24, 2014 10.58 10.58 10.26 10.31 10,335 -0.08(-0.78%)
Jun 23, 2014 10.42 10.49 10.35 10.39 18,025 -0.03(-0.32%)
Jun 20, 2014 10.44 10.53 10.21 10.43 50,015 +0.05(+0.52%)
Jun 19, 2014 10.58 10.58 10.31 10.37 27,925 -0.21(-1.98%)
Jun 18, 2014 10.50 10.76 10.48 10.58 43,336 +0.02(+0.19%)
Jun 17, 2014 10.44 10.66 10.34 10.56 59,705 +0.24(+2.36%)
Jun 16, 2014 10.16 10.38 10.15 10.32 31,960 +0.15(+1.46%)
Jun 13, 2014 10.12 10.20 10.07 10.17 53,766 +0.09(+0.87%)
Jun 12, 2014 10.15 10.24 10.05 10.08 49,798 -0.06(-0.60%)
Jun 11, 2014 10.06 10.18 10.06 10.14 27,586 +0.01(+0.07%)
Jun 10, 2014 10.15 10.16 10.05 10.14 86,078 +0.05(+0.54%)
Jun 06, 2014 10.00 10.11 9.968 10.08 24,116 +0.14(+1.36%)
Jun 05, 2014 9.988 10.04 9.887 9.948 66,352 -0.06(-0.61%)
Jun 04, 2014 9.907 10.04 9.826 10.01 34,818 +0.10(+1.02%)
Jun 03, 2014 10.02 10.02 9.873 9.907 20,509 +0.01(+0.14%)
Jun 02, 2014 9.941 10.04 9.819 9.893 11,739 +0.02(+0.21%)
May 30, 2014 9.900 10.05 9.812 9.873 49,837 +0.00(+0.00%)
May 29, 2014 9.948 9.948 9.772 9.873 8,446 -0.03(-0.34%)
May 28, 2014 10.02 10.02 9.782 9.907 17,749 -0.13(-1.28%)
May 27, 2014 9.968 10.04 9.948 10.04 11,010 +0.14(+1.44%)
May 23, 2014 9.893 9.893 9.893 9.893 9,605 -0.05(-0.48%)
May 22, 2014 9.907 9.954 9.765 9.941 2,509 +0.13(+1.31%)
May 21, 2014 9.893 9.954 9.738 9.812 15,616 -0.02(-0.21%)
May 20, 2014 9.697 9.907 9.643 9.833 32,894 -0.03(-0.34%)
May 19, 2014 9.948 10.00 9.778 9.866 13,036 -0.03(-0.27%)
May 16, 2014 9.860 9.975 9.758 9.893 21,545 +0.01(+0.07%)
May 15, 2014 9.812 10.00 9.812 9.887 31,094 +0.07(+0.76%)
May 14, 2014 9.765 9.914 9.616 9.812 28,332 -0.16(-1.56%)
May 13, 2014 9.880 10.02 9.758 9.968 17,162 -0.02(-0.20%)
May 12, 2014 9.799 10.09 9.785 9.988 41,402 +0.24(+2.43%)
May 09, 2014 9.535 9.839 9.508 9.751 24,102 +0.16(+1.62%)
May 08, 2014 9.663 9.845 9.575 9.596 33,726 -0.05(-0.49%)
May 07, 2014 9.548 9.765 9.548 9.643 69,596 +0.03(+0.28%)
May 06, 2014 9.575 9.717 9.575 9.616 51,168 -0.09(-0.98%)
May 05, 2014 9.805 9.887 9.704 9.711 17,387 -0.25(-2.51%)
May 02, 2014 9.873 10.01 9.765 9.961 25,535 +0.00(+0.00%)
May 01, 2014 9.948 10.01 9.684 9.961 52,222 -0.03(-0.27%)
Apr 30, 2014 9.927 10.07 9.751 9.988 20,138 +0.05(+0.54%)
Apr 29, 2014 9.948 10.08 9.833 9.934 22,826 +0.07(+0.70%)
Apr 28, 2014 9.725 9.906 9.678 9.865 39,049 +0.19(+1.94%)
Apr 25, 2014 9.892 10.04 9.644 9.678 25,683 -0.23(-2.37%)
Apr 24, 2014 9.953 10.15 9.912 9.912 8,303 -0.02(-0.20%)
Apr 23, 2014 10.18 10.19 9.906 9.932 16,008 -0.21(-2.11%)
Apr 22, 2014 10.14 10.23 10.09 10.15 17,900 -0.01(-0.07%)
Apr 21, 2014 10.09 10.17 10.01 10.15 6,841 +0.09(+0.93%)
Apr 17, 2014 9.946 10.06 10.06 10.06 14,761 +0.08(+0.81%)
Apr 16, 2014 9.959 10.07 9.959 9.979 7,348 +0.10(+1.02%)
Apr 15, 2014 9.879 9.959 9.792 9.879 15,778 +0.07(+0.75%)
Apr 14, 2014 9.919 9.959 9.637 9.805 26,724 +0.01(+0.14%)
Apr 11, 2014 9.792 9.993 9.704 9.792 15,884 -0.06(-0.61%)
Apr 10, 2014 10.09 10.09 9.812 9.852 19,461 -0.17(-1.74%)
Apr 09, 2014 10.10 10.13 9.986 10.03 20,411 +0.00(+0.00%)
Apr 08, 2014 10.17 10.17 9.980 10.03 13,020 +0.13(+1.36%)
Apr 07, 2014 9.785 9.986 9.765 9.892 23,799 +0.08(+0.82%)
Apr 04, 2014 10.17 10.25 9.731 9.812 28,363 -0.29(-2.86%)
Apr 03, 2014 9.953 10.16 9.839 10.10 37,162 +0.11(+1.07%)
Apr 02, 2014 9.906 10.06 9.745 9.993 16,488 +0.05(+0.54%)
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.