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, 2008 9.492 10.11 9.492 10.07 51,753 +0.60(+6.33%)
Jan 30, 2008 9.614 9.835 9.427 9.468 58,189 -0.20(-2.05%)
Jan 29, 2008 10.16 10.16 9.643 9.666 31,973 -0.41(-4.10%)
Jan 28, 2008 9.823 10.11 9.637 10.08 41,456 +0.26(+2.61%)
Jan 25, 2008 10.10 10.23 9.724 9.823 33,135 -0.11(-1.11%)
Jan 24, 2008 10.34 10.34 9.928 9.934 42,258 -0.37(-3.56%)
Jan 23, 2008 9.643 10.32 9.643 10.30 69,903 +0.45(+4.55%)
Jan 22, 2008 9.334 10.21 9.334 9.853 32,988 +0.16(+1.62%)
Jan 21, 2008 9.922 9.963 9.695 9.695 58,976 +0.00(+0.00%)
Jan 18, 2008 9.922 9.963 9.695 9.695 58,976 -0.23(-2.35%)
Jan 17, 2008 10.11 10.14 9.690 9.928 42,744 +0.01(+0.12%)
Jan 16, 2008 9.678 10.13 9.462 9.917 48,516 +0.23(+2.41%)
Jan 15, 2008 9.462 9.864 9.462 9.684 41,329 +0.08(+0.85%)
Jan 14, 2008 9.917 10.17 9.492 9.602 59,922 -0.20(-2.02%)
Jan 11, 2008 9.981 10.09 9.759 9.800 101,268 -0.24(-2.43%)
Jan 10, 2008 9.730 10.18 9.567 10.04 53,819 +0.18(+1.83%)
Jan 09, 2008 9.462 9.864 9.090 9.864 64,550 +0.38(+3.99%)
Jan 08, 2008 9.637 9.887 9.340 9.486 81,833 -0.12(-1.27%)
Jan 07, 2008 9.177 9.707 9.096 9.608 56,910 +0.45(+4.96%)
Jan 04, 2008 9.323 9.459 9.148 9.154 74,258 -0.20(-2.12%)
Jan 03, 2008 9.742 9.742 9.352 9.352 57,142 -0.39(-4.00%)
Jan 02, 2008 9.963 10.07 9.695 9.742 49,268 -0.26(-2.56%)
Jan 01, 2008 9.765 9.998 9.660 9.998 57,549 +0.00(+0.00%)
Dec 31, 2007 9.765 9.998 9.660 9.998 57,549 +0.17(+1.72%)
Dec 28, 2007 9.911 10.30 9.829 9.829 36,113 +0.07(+0.72%)
Dec 27, 2007 10.37 10.43 9.754 9.759 55,713 -0.61(-5.90%)
Dec 26, 2007 10.24 10.42 9.946 10.37 76,616 -0.09(-0.83%)
Dec 24, 2007 10.32 10.51 9.975 10.46 22,213 +0.21(+2.05%)
Dec 21, 2007 10.13 10.25 10.09 10.25 199,740 +0.19(+1.85%)
Dec 20, 2007 9.899 10.06 9.754 10.06 67,358 +0.29(+2.92%)
Dec 19, 2007 10.00 10.00 9.754 9.777 63,960 -0.27(-2.67%)
Dec 18, 2007 9.649 10.04 9.462 10.04 88,052 +0.48(+4.99%)
Dec 17, 2007 9.655 9.823 9.567 9.567 86,043 -0.10(-1.02%)
Dec 14, 2007 9.794 9.858 9.602 9.666 57,253 -0.24(-2.44%)
Dec 13, 2007 10.04 10.10 9.759 9.908 144,359 -0.22(-2.21%)
Dec 12, 2007 10.28 10.35 10.04 10.13 67,090 -0.09(-0.91%)
Dec 11, 2007 10.28 10.28 10.08 10.23 71,066 +0.00(+0.00%)
Dec 10, 2007 10.21 10.42 10.11 10.23 49,826 +0.06(+0.57%)
Dec 07, 2007 10.22 10.24 10.11 10.17 35,316 -0.02(-0.23%)
Dec 06, 2007 10.13 10.28 10.06 10.19 70,685 +0.02(+0.17%)
Dec 05, 2007 9.847 10.27 9.655 10.17 65,254 +0.52(+5.37%)
Dec 04, 2007 9.608 9.911 9.439 9.655 73,673 -0.06(-0.60%)
Dec 03, 2007 9.416 10.14 9.416 9.713 53,468 -0.12(-1.24%)
Nov 30, 2007 10.14 10.16 9.719 9.835 135,814 -0.20(-2.03%)
Nov 29, 2007 9.515 10.06 9.177 10.04 146,668 -0.03(-0.35%)
Nov 28, 2007 9.969 10.16 9.745 10.07 80,199 +0.21(+2.12%)
Nov 27, 2007 10.07 10.21 9.853 9.864 44,816 -0.19(-1.91%)
Nov 26, 2007 10.23 10.27 9.998 10.06 32,266 -0.18(-1.76%)
Nov 23, 2007 10.23 10.42 10.14 10.24 19,957 +0.10(+1.04%)
Nov 21, 2007 10.27 10.42 10.08 10.13 52,917 -0.17(-1.70%)
Nov 20, 2007 9.823 10.31 9.701 10.31 127,480 +0.46(+4.67%)
Nov 19, 2007 9.806 9.887 9.608 9.847 98,895 -0.08(-0.82%)
Nov 16, 2007 10.17 10.37 9.742 9.928 90,228 -0.22(-2.18%)
Nov 15, 2007 10.10 10.23 9.928 10.15 65,460 +0.15(+1.46%)
Nov 14, 2007 10.50 10.54 9.957 10.00 70,101 -0.47(-4.50%)
Nov 13, 2007 10.19 10.48 9.917 10.48 49,950 +0.40(+3.93%)
Nov 12, 2007 9.864 10.46 9.864 10.08 43,389 +0.22(+2.24%)
Nov 09, 2007 9.742 10.46 9.666 9.858 64,293 -0.03(-0.29%)
Nov 08, 2007 9.480 9.917 9.480 9.887 47,650 +0.50(+5.33%)
Nov 07, 2007 9.882 10.31 9.375 9.387 53,686 -0.65(-6.44%)
Nov 06, 2007 9.637 10.06 9.433 10.03 41,270 +0.30(+3.05%)
Nov 05, 2007 9.346 9.818 9.346 9.736 58,189 +0.24(+2.58%)
Nov 02, 2007 9.538 9.742 9.084 9.492 70,551 +0.10(+1.12%)
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.