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

Donegal Group Cl A (NQ: DGICA )

14.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2016 10.40 10.45 10.09 10.36 180,716 -0.04(-0.42%)
Mar 30, 2016 10.18 10.43 10.18 10.40 38,390 +0.21(+2.05%)
Mar 29, 2016 10.12 10.25 9.978 10.19 53,005 +0.09(+0.85%)
Mar 28, 2016 10.22 10.24 9.978 10.11 35,323 -0.04(-0.35%)
Mar 24, 2016 10.09 10.14 10.14 10.14 30,953 +0.04(+0.36%)
Mar 23, 2016 10.32 10.38 10.06 10.11 27,272 -0.22(-2.16%)
Mar 22, 2016 10.20 10.45 10.20 10.33 27,781 -0.04(-0.35%)
Mar 21, 2016 10.40 10.45 10.36 10.37 11,094 -0.07(-0.69%)
Mar 18, 2016 10.55 10.59 10.31 10.44 98,555 -0.01(-0.07%)
Mar 17, 2016 10.28 10.50 10.22 10.45 34,897 +0.06(+0.62%)
Mar 16, 2016 10.34 10.67 10.33 10.38 23,856 +0.08(+0.77%)
Mar 15, 2016 10.50 10.56 10.23 10.30 28,251 -0.20(-1.89%)
Mar 14, 2016 10.63 10.65 10.46 10.50 16,706 -0.13(-1.25%)
Mar 11, 2016 10.58 10.64 10.50 10.63 16,496 +0.12(+1.17%)
Mar 10, 2016 10.73 10.73 10.48 10.51 18,742 -0.15(-1.42%)
Mar 09, 2016 10.75 10.75 10.51 10.66 22,598 +0.09(+0.82%)
Mar 08, 2016 10.68 10.76 10.58 10.58 41,512 -0.14(-1.34%)
Mar 07, 2016 10.65 10.72 10.46 10.72 34,150 +0.04(+0.41%)
Mar 04, 2016 10.69 10.72 10.55 10.68 7,198 -0.04(-0.34%)
Mar 03, 2016 10.71 10.76 10.59 10.71 36,766 -0.01(-0.13%)
Mar 02, 2016 10.69 10.76 10.69 10.73 11,745 -0.03(-0.27%)
Mar 01, 2016 10.66 10.77 10.48 10.76 28,774 +0.19(+1.84%)
Feb 29, 2016 10.48 10.68 10.47 10.56 49,557 +0.04(+0.34%)
Feb 26, 2016 10.48 10.68 10.32 10.53 41,338 -0.01(-0.14%)
Feb 25, 2016 10.55 10.66 10.49 10.54 21,577 -0.02(-0.20%)
Feb 24, 2016 10.40 10.73 10.40 10.56 53,471 +0.02(+0.20%)
Feb 23, 2016 10.53 10.73 10.40 10.54 45,004 -0.02(-0.20%)
Feb 22, 2016 10.55 10.73 10.48 10.56 40,104 +0.04(+0.41%)
Feb 19, 2016 10.80 10.81 10.49 10.52 30,559 -0.12(-1.15%)
Feb 18, 2016 10.66 10.76 10.62 10.64 47,289 +0.01(+0.14%)
Feb 17, 2016 10.68 10.71 10.57 10.63 44,878 +0.04(+0.34%)
Feb 16, 2016 10.52 10.66 10.50 10.59 39,317 +0.12(+1.17%)
Feb 12, 2016 10.36 10.47 10.47 10.47 34,562 +0.14(+1.33%)
Feb 11, 2016 10.24 10.40 10.14 10.33 41,029 +0.08(+0.77%)
Feb 10, 2016 10.35 10.54 10.22 10.25 22,665 -0.14(-1.39%)
Feb 09, 2016 10.42 10.45 10.34 10.40 17,628 -0.09(-0.82%)
Feb 08, 2016 10.50 10.50 10.41 10.48 35,539 +0.00(+0.00%)
Feb 05, 2016 10.57 10.59 10.35 10.48 83,101 -0.04(-0.34%)
Feb 04, 2016 10.60 10.63 10.42 10.52 122,341 -0.02(-0.21%)
Feb 03, 2016 10.61 10.62 10.32 10.54 68,716 -0.01(-0.14%)
Feb 02, 2016 10.20 10.63 10.19 10.55 77,848 +0.24(+2.38%)
Feb 01, 2016 10.08 10.37 9.917 10.31 46,732 +0.14(+1.42%)
Jan 29, 2016 9.798 10.19 9.798 10.17 66,007 +0.52(+5.34%)
Jan 28, 2016 9.657 9.729 9.636 9.650 8,567 +0.06(+0.67%)
Jan 27, 2016 9.714 9.750 9.572 9.586 15,324 -0.11(-1.18%)
Jan 26, 2016 9.536 9.757 9.536 9.700 18,738 +0.22(+2.33%)
Jan 25, 2016 9.422 9.651 9.304 9.479 40,446 -0.04(-0.37%)
Jan 22, 2016 9.315 9.557 9.272 9.515 142,332 +0.27(+2.93%)
Jan 21, 2016 9.144 9.379 9.144 9.244 53,657 +0.13(+1.41%)
Jan 20, 2016 9.272 9.286 9.065 9.115 45,222 -0.20(-2.14%)
Jan 19, 2016 9.443 9.664 9.258 9.315 66,690 -0.04(-0.46%)
Jan 15, 2016 9.451 9.358 9.358 9.358 110,901 -0.31(-3.17%)
Jan 14, 2016 9.622 9.793 9.579 9.664 39,742 +0.07(+0.74%)
Jan 13, 2016 9.850 9.943 9.530 9.593 32,469 -0.24(-2.47%)
Jan 12, 2016 10.01 10.01 9.714 9.836 23,880 -0.01(-0.07%)
Jan 11, 2016 9.950 9.957 9.782 9.843 15,865 +0.01(+0.15%)
Jan 08, 2016 9.978 10.04 9.779 9.829 27,013 -0.04(-0.43%)
Jan 07, 2016 10.01 10.14 9.836 9.871 30,327 -0.26(-2.60%)
Jan 06, 2016 9.993 10.21 9.993 10.14 19,764 +0.07(+0.71%)
Jan 05, 2016 10.05 10.14 10.03 10.06 19,224 +0.04(+0.43%)
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.