Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.14 +0.10 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.27 12.34 12.16 12.23 43,152 -0.08(-0.67%)
Mar 30, 2022 12.54 12.54 12.28 12.32 35,954 -0.16(-1.32%)
Mar 29, 2022 12.55 12.68 12.47 12.48 54,242 +0.05(+0.37%)
Mar 28, 2022 12.32 12.47 12.32 12.44 30,061 +0.05(+0.44%)
Mar 25, 2022 12.14 12.43 12.02 12.38 102,918 +0.32(+2.65%)
Mar 24, 2022 12.06 12.13 11.99 12.06 136,589 +0.08(+0.69%)
Mar 23, 2022 12.25 12.27 11.94 11.98 143,908 -0.31(-2.52%)
Mar 22, 2022 12.33 12.42 12.22 12.29 71,416 -0.05(-0.44%)
Mar 21, 2022 12.34 12.44 12.24 12.34 55,354 +0.05(+0.45%)
Mar 18, 2022 12.32 12.34 12.23 12.29 128,519 -0.11(-0.88%)
Mar 17, 2022 12.44 12.51 12.27 12.40 89,886 -0.02(-0.15%)
Mar 16, 2022 12.34 12.44 12.23 12.42 51,871 +0.08(+0.67%)
Mar 15, 2022 12.31 12.52 12.31 12.34 45,822 -0.06(-0.51%)
Mar 14, 2022 12.25 12.49 12.25 12.40 31,859 +0.18(+1.49%)
Mar 11, 2022 12.32 12.44 12.19 12.22 76,788 -0.10(-0.81%)
Mar 10, 2022 12.24 12.34 12.08 12.32 63,474 -0.05(-0.44%)
Mar 09, 2022 12.39 12.49 12.34 12.37 41,022 +0.07(+0.59%)
Mar 08, 2022 12.55 12.59 12.30 12.30 150,642 -0.27(-2.18%)
Mar 07, 2022 12.37 12.71 12.18 12.57 100,676 +0.21(+1.70%)
Mar 04, 2022 12.50 12.54 12.20 12.36 51,462 -0.25(-1.95%)
Mar 03, 2022 12.65 12.65 12.40 12.61 38,964 +0.05(+0.36%)
Mar 02, 2022 12.20 12.69 12.20 12.56 56,749 +0.37(+2.99%)
Mar 01, 2022 12.42 12.43 12.03 12.20 64,414 -0.26(-2.12%)
Feb 28, 2022 12.55 12.68 12.46 12.46 53,172 -0.26(-2.01%)
Feb 25, 2022 12.25 12.82 12.38 12.72 75,343 +0.46(+3.72%)
Feb 24, 2022 12.22 12.31 12.00 12.26 70,618 -0.05(-0.44%)
Feb 23, 2022 12.68 12.70 12.31 12.32 69,837 -0.26(-2.03%)
Feb 22, 2022 12.89 12.96 12.56 12.57 58,503 -0.42(-3.23%)
Feb 18, 2022 12.99 0 -0.28(-2.13%)
Feb 17, 2022 13.35 13.43 13.28 13.28 43,451 -0.09(-0.68%)
Feb 16, 2022 13.17 13.47 13.17 13.37 49,130 +0.15(+1.10%)
Feb 15, 2022 13.02 13.32 13.02 13.22 59,149 +0.31(+2.40%)
Feb 14, 2022 12.59 12.96 12.57 12.91 48,790 +0.29(+2.31%)
Feb 11, 2022 12.64 12.85 12.57 12.62 29,095 -0.06(-0.50%)
Feb 10, 2022 12.73 12.85 12.65 12.68 43,663 -0.07(-0.57%)
Feb 09, 2022 12.88 13.04 12.71 12.76 29,136 -0.16(-1.20%)
Feb 08, 2022 12.76 13.08 12.76 12.91 40,433 +0.10(+0.78%)
Feb 07, 2022 12.80 12.88 12.76 12.81 17,184 -0.04(-0.28%)
Feb 04, 2022 12.76 13.04 12.67 12.85 51,218 +0.03(+0.21%)
Feb 03, 2022 12.84 12.92 12.80 12.82 21,855 -0.07(-0.57%)
Feb 02, 2022 12.76 12.94 12.72 12.89 30,425 +0.11(+0.86%)
Feb 01, 2022 12.96 12.96 12.70 12.78 47,217 -0.31(-2.37%)
Jan 31, 2022 12.98 13.16 12.83 13.09 58,285 +0.14(+1.06%)
Jan 28, 2022 12.83 13.03 12.63 12.96 49,647 +0.09(+0.74%)
Jan 27, 2022 12.24 13.03 12.24 12.86 34,058 -0.07(-0.52%)
Jan 26, 2022 13.11 13.26 12.81 12.93 33,756 -0.05(-0.42%)
Jan 25, 2022 13.11 13.11 12.72 12.98 34,856 -0.26(-1.98%)
Jan 24, 2022 12.84 13.30 12.71 13.24 41,332 +0.30(+2.30%)
Jan 21, 2022 12.69 13.09 12.69 12.95 51,629 +0.14(+1.13%)
Jan 20, 2022 12.92 13.00 12.73 12.80 64,858 -0.05(-0.42%)
Jan 19, 2022 13.05 13.05 12.86 12.86 23,589 -0.09(-0.70%)
Jan 18, 2022 13.16 13.18 12.89 12.95 26,281 -0.25(-1.91%)
Jan 14, 2022 13.20 0 +0.07(+0.55%)
Jan 13, 2022 13.10 13.33 13.08 13.13 14,538 -0.01(-0.07%)
Jan 12, 2022 13.16 13.25 12.96 13.14 36,829 -0.04(-0.27%)
Jan 11, 2022 13.33 13.33 13.03 13.17 25,468 -0.09(-0.68%)
Jan 10, 2022 13.35 13.70 13.24 13.26 32,310 -0.05(-0.41%)
Jan 07, 2022 13.00 13.39 12.95 13.32 40,925 +0.29(+2.22%)
Jan 06, 2022 12.98 13.06 12.86 13.03 80,425 +0.16(+1.26%)
Jan 05, 2022 12.85 13.01 12.83 12.87 24,605 +0.01(+0.07%)
Jan 04, 2022 12.88 13.00 12.85 12.86 25,649 -0.06(-0.49%)
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.