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 (%)
Jan 31, 2005 3.974 4.009 3.880 4.007 20,354 +0.11(+2.74%)
Jan 28, 2005 3.932 3.934 3.860 3.900 20,562 +0.04(+1.05%)
Jan 27, 2005 3.924 3.924 3.860 3.860 45,306 -0.06(-1.64%)
Jan 26, 2005 3.970 3.970 3.921 3.924 7,040 +0.01(+0.38%)
Jan 25, 2005 4.035 4.035 3.910 3.910 17,676 -0.04(-1.12%)
Jan 24, 2005 4.020 4.020 3.930 3.954 22,784 +0.01(+0.23%)
Jan 21, 2005 4.022 4.022 3.934 3.945 22,833 -0.07(-1.65%)
Jan 20, 2005 3.970 4.053 3.970 4.011 25,871 +0.04(+1.02%)
Jan 19, 2005 4.120 4.134 3.954 3.970 56,688 -0.15(-3.58%)
Jan 18, 2005 3.982 4.118 3.982 4.118 7,516 +0.06(+1.59%)
Jan 14, 2005 3.891 4.053 3.869 4.053 34,465 +0.16(+4.02%)
Jan 13, 2005 3.946 3.946 3.862 3.897 76,123 -0.07(-1.67%)
Jan 12, 2005 3.895 3.967 3.895 3.963 17,817 +0.01(+0.37%)
Jan 11, 2005 3.862 3.948 3.858 3.948 27,580 +0.02(+0.56%)
Jan 10, 2005 3.841 3.932 3.841 3.926 15,616 +0.08(+2.16%)
Jan 07, 2005 3.923 3.978 3.806 3.843 106,840 -0.10(-2.52%)
Jan 06, 2005 4.028 4.033 3.943 3.943 122,423 -0.11(-2.64%)
Jan 05, 2005 4.090 4.099 4.044 4.050 77,574 -0.04(-1.08%)
Jan 04, 2005 4.354 4.354 4.094 4.094 20,345 -0.19(-4.35%)
Jan 03, 2005 4.208 4.344 4.193 4.280 15,042 +0.06(+1.31%)
Dec 31, 2004 4.252 4.311 4.225 4.225 31,446 -0.02(-0.39%)
Dec 30, 2004 4.330 4.330 4.241 4.241 23,813 -0.07(-1.71%)
Dec 29, 2004 4.392 4.532 4.300 4.315 50,985 -0.13(-3.02%)
Dec 28, 2004 4.376 4.449 4.366 4.449 3,968 +0.09(+1.99%)
Dec 27, 2004 4.394 4.411 4.304 4.363 30,224 -0.02(-0.46%)
Dec 23, 2004 4.164 4.383 4.164 4.383 44,268 +0.25(+5.97%)
Dec 22, 2004 4.026 4.149 4.000 4.136 41,215 +0.13(+3.31%)
Dec 21, 2004 3.952 4.004 3.893 4.004 41,521 +0.06(+1.54%)
Dec 20, 2004 3.841 3.945 3.841 3.943 64,113 +0.01(+0.23%)
Dec 17, 2004 3.917 3.970 3.751 3.934 159,367 -0.04(-1.07%)
Dec 16, 2004 3.926 3.976 3.882 3.976 50,374 +0.06(+1.51%)
Dec 15, 2004 3.908 3.952 3.908 3.917 20,760 -0.04(-0.93%)
Dec 14, 2004 3.983 4.088 3.952 3.954 51,901 -0.06(-1.38%)
Dec 13, 2004 4.018 4.028 3.913 4.009 33,888 +0.01(+0.23%)
Dec 10, 2004 3.888 4.022 3.876 4.000 32,667 +0.12(+2.99%)
Dec 09, 2004 3.851 3.884 3.797 3.884 22,592 -0.02(-0.57%)
Dec 08, 2004 3.869 3.906 3.698 3.906 166,389 +0.02(+0.43%)
Dec 07, 2004 4.053 4.066 3.889 3.889 16,791 -0.20(-4.78%)
Dec 06, 2004 4.077 4.109 4.077 4.085 26,561 -0.02(-0.49%)
Dec 03, 2004 4.068 4.105 4.055 4.105 23,202 +0.02(+0.54%)
Dec 02, 2004 3.926 4.083 3.924 4.083 104,107 +0.15(+3.75%)
Dec 01, 2004 4.024 4.026 3.935 3.935 87,011 -0.03(-0.65%)
Nov 30, 2004 3.961 3.961 3.959 3.961 2,442 +0.06(+1.56%)
Nov 29, 2004 3.926 3.970 3.836 3.900 52,817 -0.06(-1.61%)
Nov 26, 2004 3.989 3.989 3.961 3.964 62,892 +0.00(+0.08%)
Nov 24, 2004 3.980 3.998 3.943 3.961 30,835 -0.02(-0.46%)
Nov 23, 2004 3.961 3.980 3.934 3.980 22,897 +0.02(+0.46%)
Nov 22, 2004 3.873 3.961 3.873 3.961 9,464 +0.09(+2.24%)
Nov 19, 2004 3.805 3.954 3.786 3.875 15,875 +0.07(+1.84%)
Nov 18, 2004 3.790 3.865 3.775 3.805 30,530 -0.15(-3.73%)
Nov 17, 2004 3.954 3.961 3.823 3.952 6,411 +0.03(+0.84%)
Nov 16, 2004 3.961 3.996 3.919 3.919 9,159 -0.04(-1.07%)
Nov 15, 2004 4.007 4.007 3.853 3.961 90,064 +0.00(+0.00%)
Nov 12, 2004 3.867 4.053 3.777 3.961 65,639 +0.12(+3.22%)
Nov 11, 2004 3.830 3.882 3.779 3.838 28,087 +0.12(+3.12%)
Nov 10, 2004 3.683 3.781 3.657 3.722 23,508 +0.04(+1.00%)
Nov 09, 2004 3.832 3.832 3.621 3.685 36,941 -0.15(-3.85%)
Nov 08, 2004 3.830 3.886 3.795 3.832 15,570 +0.00(+0.00%)
Nov 05, 2004 3.812 3.865 3.770 3.832 17,707 +0.02(+0.63%)
Nov 04, 2004 3.738 3.841 3.713 3.808 37,246 +0.04(+0.98%)
Nov 03, 2004 3.830 3.893 3.771 3.771 10,380 +0.03(+0.79%)
Nov 02, 2004 3.950 3.950 3.742 3.742 17,096 -0.17(-4.33%)
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.