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 UNCHANGED
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 (%)
Oct 30, 2015 10.17 10.27 9.914 9.964 17,416 -0.15(-1.53%)
Oct 29, 2015 9.985 10.19 9.753 10.12 35,225 +0.07(+0.74%)
Oct 28, 2015 9.863 10.04 9.780 10.04 56,589 +0.26(+2.64%)
Oct 27, 2015 9.835 9.870 9.745 9.787 27,630 -0.08(-0.78%)
Oct 26, 2015 9.766 9.919 9.706 9.863 21,251 +0.02(+0.21%)
Oct 23, 2015 9.661 9.871 9.661 9.842 33,138 +0.01(+0.07%)
Oct 22, 2015 9.801 9.961 9.745 9.835 21,037 +0.06(+0.64%)
Oct 21, 2015 9.940 9.940 9.738 9.773 12,194 -0.12(-1.20%)
Oct 20, 2015 9.696 9.898 9.696 9.891 25,216 +0.01(+0.07%)
Oct 19, 2015 9.842 9.884 9.766 9.884 34,413 +0.02(+0.21%)
Oct 16, 2015 9.745 9.870 9.717 9.863 11,227 +0.10(+1.07%)
Oct 15, 2015 9.563 9.759 9.563 9.759 17,918 +0.20(+2.04%)
Oct 14, 2015 9.682 9.847 9.563 9.563 24,236 -0.16(-1.65%)
Oct 13, 2015 9.801 9.870 9.668 9.724 29,174 -0.15(-1.48%)
Oct 12, 2015 9.835 9.870 9.703 9.870 9,314 +0.05(+0.50%)
Oct 09, 2015 9.822 9.835 9.759 9.822 7,372 +0.04(+0.43%)
Oct 08, 2015 9.842 9.870 9.710 9.780 9,470 +0.00(+0.00%)
Oct 07, 2015 9.766 9.842 9.752 9.780 16,850 +0.05(+0.50%)
Oct 06, 2015 9.731 9.766 9.696 9.731 10,222 +0.00(+0.00%)
Oct 05, 2015 9.640 9.884 9.640 9.731 99,337 +0.13(+1.38%)
Oct 02, 2015 9.626 9.870 9.536 9.598 73,737 -0.09(-0.94%)
Oct 01, 2015 9.989 9.989 9.563 9.689 42,673 -0.12(-1.21%)
Sep 30, 2015 9.675 9.835 9.598 9.808 35,674 +0.19(+1.96%)
Sep 29, 2015 9.731 9.745 9.515 9.619 25,886 +0.01(+0.15%)
Sep 28, 2015 9.675 9.766 9.529 9.605 29,934 -0.09(-0.94%)
Sep 25, 2015 9.766 9.863 9.661 9.696 24,564 -0.06(-0.57%)
Sep 24, 2015 9.591 9.766 9.487 9.752 26,098 +0.09(+0.94%)
Sep 23, 2015 9.696 9.794 9.647 9.661 16,020 -0.03(-0.29%)
Sep 22, 2015 9.738 9.815 9.616 9.689 21,998 -0.13(-1.35%)
Sep 21, 2015 9.835 9.912 9.738 9.822 22,579 -0.09(-0.91%)
Sep 18, 2015 9.529 9.940 9.529 9.912 64,135 +0.24(+2.45%)
Sep 17, 2015 9.466 9.762 9.466 9.675 29,289 +0.17(+1.84%)
Sep 16, 2015 9.494 9.612 9.424 9.501 23,897 -0.02(-0.22%)
Sep 15, 2015 9.570 9.773 9.466 9.522 30,178 -0.10(-1.09%)
Sep 14, 2015 9.808 9.822 9.515 9.626 19,446 -0.03(-0.36%)
Sep 11, 2015 9.577 9.808 9.515 9.661 23,592 +0.05(+0.51%)
Sep 10, 2015 9.536 9.647 9.487 9.612 27,027 +0.06(+0.58%)
Sep 09, 2015 9.668 9.766 9.487 9.556 29,615 -0.05(-0.51%)
Sep 08, 2015 9.549 9.633 9.494 9.605 71,665 +0.21(+2.23%)
Sep 04, 2015 9.703 9.396 9.396 9.396 68,095 -0.36(-3.72%)
Sep 03, 2015 9.828 9.877 9.654 9.759 50,789 -0.09(-0.92%)
Sep 02, 2015 10.07 10.07 9.710 9.849 52,042 -0.04(-0.42%)
Sep 01, 2015 9.828 10.18 9.828 9.891 34,123 -0.08(-0.77%)
Aug 31, 2015 9.933 10.08 9.891 9.968 29,798 +0.01(+0.14%)
Aug 28, 2015 10.01 10.09 9.926 9.954 27,378 -0.11(-1.11%)
Aug 27, 2015 9.891 10.11 9.808 10.07 28,757 +0.16(+1.62%)
Aug 26, 2015 9.919 9.919 9.766 9.905 29,722 +0.20(+2.01%)
Aug 25, 2015 10.14 10.14 9.661 9.710 41,945 -0.17(-1.76%)
Aug 24, 2015 9.487 10.18 9.396 9.884 44,702 -0.16(-1.60%)
Aug 21, 2015 9.828 10.10 9.828 10.04 33,104 +0.06(+0.56%)
Aug 20, 2015 10.06 10.14 9.940 9.989 17,795 -0.11(-1.10%)
Aug 19, 2015 10.18 10.22 10.08 10.10 14,044 -0.07(-0.69%)
Aug 18, 2015 10.27 10.28 10.15 10.17 16,086 -0.11(-1.09%)
Aug 17, 2015 10.02 10.31 10.00 10.28 30,105 +0.24(+2.36%)
Aug 14, 2015 9.968 10.07 9.898 10.04 63,935 +0.09(+0.91%)
Aug 13, 2015 9.877 10.04 9.877 9.954 15,775 +0.05(+0.49%)
Aug 12, 2015 10.02 10.09 9.815 9.905 85,760 -0.16(-1.59%)
Aug 11, 2015 10.04 10.15 9.940 10.07 54,036 +0.01(+0.14%)
Aug 10, 2015 10.08 10.17 9.905 10.05 61,942 +0.00(+0.00%)
Aug 07, 2015 10.07 10.09 10.04 10.05 6,938 -0.03(-0.28%)
Aug 06, 2015 10.14 10.14 9.926 10.08 35,719 -0.02(-0.21%)
Aug 05, 2015 9.912 10.14 9.912 10.10 14,830 +0.24(+2.40%)
Aug 04, 2015 10.16 10.29 9.849 9.863 66,789 -0.25(-2.48%)
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.