Skip to main content

Donegal Group Cl A (NQ: DGICA )

15.25 -0.08 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.44 11.44 11.26 11.41 34,841 +0.02(+0.18%)
Jan 30, 2020 11.30 11.44 11.23 11.39 8,834 +0.02(+0.14%)
Jan 29, 2020 11.37 11.41 11.21 11.37 18,372 -0.11(-0.92%)
Jan 28, 2020 11.46 11.55 11.44 11.48 6,996 +0.08(+0.71%)
Jan 27, 2020 11.41 11.61 11.37 11.40 20,023 -0.02(-0.14%)
Jan 24, 2020 11.28 11.46 11.28 11.41 11,858 +0.02(+0.14%)
Jan 23, 2020 11.34 11.44 11.33 11.40 20,869 -0.01(-0.07%)
Jan 22, 2020 11.41 11.57 11.41 11.41 11,438 -0.03(-0.28%)
Jan 21, 2020 11.54 11.69 11.43 11.44 30,059 -0.23(-2.01%)
Jan 17, 2020 11.84 11.87 11.67 11.67 15,563 -0.06(-0.55%)
Jan 16, 2020 11.74 11.82 11.74 11.74 14,437 +0.11(+0.90%)
Jan 15, 2020 11.64 11.74 11.62 11.63 15,647 -0.05(-0.42%)
Jan 14, 2020 11.75 11.91 11.66 11.68 21,355 -0.07(-0.62%)
Jan 13, 2020 11.62 11.79 11.62 11.75 9,828 +0.11(+0.90%)
Jan 10, 2020 11.97 12.10 11.63 11.65 24,581 -0.36(-2.97%)
Jan 09, 2020 12.01 12.13 11.95 12.01 10,777 -0.01(-0.07%)
Jan 08, 2020 12.01 12.16 11.84 12.01 10,757 +0.06(+0.54%)
Jan 07, 2020 12.03 12.03 11.94 11.95 8,314 -0.08(-0.67%)
Jan 06, 2020 11.96 12.11 11.89 12.03 17,982 -0.04(-0.33%)
Jan 03, 2020 11.84 12.13 11.81 12.07 16,428 +0.05(+0.40%)
Jan 02, 2020 12.13 12.13 11.94 12.02 9,702 +0.02(+0.20%)
Dec 31, 2019 11.97 12.16 11.94 12.00 23,592 +0.06(+0.47%)
Dec 30, 2019 11.84 11.98 11.84 11.94 16,574 +0.07(+0.61%)
Dec 27, 2019 11.91 11.91 11.75 11.87 21,740 +0.02(+0.21%)
Dec 26, 2019 11.93 11.93 11.77 11.84 4,811 -0.08(-0.68%)
Dec 24, 2019 11.95 11.95 11.77 11.92 4,817 +0.03(+0.27%)
Dec 23, 2019 11.93 11.98 11.76 11.89 19,512 -0.09(-0.74%)
Dec 20, 2019 12.02 12.02 11.75 11.98 83,501 -0.05(-0.40%)
Dec 19, 2019 12.01 12.05 11.75 12.03 35,073 -0.10(-0.80%)
Dec 18, 2019 12.05 12.21 11.93 12.13 26,841 -0.03(-0.27%)
Dec 17, 2019 12.06 12.26 11.60 12.16 67,213 -0.17(-1.38%)
Dec 16, 2019 12.13 12.33 12.13 12.33 32,465 +0.19(+1.53%)
Dec 13, 2019 12.00 12.14 11.86 12.14 49,038 +0.12(+1.01%)
Dec 12, 2019 11.98 12.10 11.97 12.02 40,162 +0.02(+0.13%)
Dec 11, 2019 11.78 12.04 11.76 12.01 12,795 +0.07(+0.61%)
Dec 10, 2019 11.89 12.02 11.75 11.93 23,592 -0.02(-0.20%)
Dec 09, 2019 11.92 12.02 11.86 11.96 31,535 +0.12(+1.03%)
Dec 06, 2019 11.67 11.95 11.67 11.84 32,239 +0.17(+1.46%)
Dec 05, 2019 11.54 11.78 11.53 11.67 45,474 +0.15(+1.34%)
Dec 04, 2019 11.68 11.74 11.51 11.51 19,731 -0.23(-1.93%)
Dec 03, 2019 11.70 11.75 11.65 11.74 14,119 +0.06(+0.48%)
Dec 02, 2019 11.80 11.80 11.63 11.68 10,561 -0.16(-1.37%)
Nov 29, 2019 12.03 12.09 11.67 11.84 16,057 -0.25(-2.07%)
Nov 27, 2019 12.06 12.10 11.87 12.09 23,839 +0.02(+0.13%)
Nov 26, 2019 11.92 12.09 11.92 12.08 33,147 +0.11(+0.88%)
Nov 25, 2019 11.88 12.02 11.82 11.97 44,271 +0.22(+1.86%)
Nov 22, 2019 11.88 11.92 11.70 11.75 19,269 -0.05(-0.41%)
Nov 21, 2019 11.87 11.87 11.71 11.80 33,831 -0.14(-1.15%)
Nov 20, 2019 11.96 12.10 11.93 11.94 32,172 -0.02(-0.14%)
Nov 19, 2019 11.92 11.97 11.84 11.96 23,040 +0.02(+0.14%)
Nov 18, 2019 11.93 11.94 11.86 11.94 19,641 +0.03(+0.27%)
Nov 15, 2019 11.99 12.08 11.91 11.91 39,897 -0.02(-0.14%)
Nov 14, 2019 12.03 12.03 11.79 11.92 40,120 -0.15(-1.21%)
Nov 13, 2019 11.97 12.12 11.80 12.07 25,177 +0.13(+1.08%)
Nov 12, 2019 11.80 11.95 11.77 11.94 20,494 +0.07(+0.61%)
Nov 11, 2019 11.80 11.92 11.79 11.87 4,949 +0.10(+0.83%)
Nov 08, 2019 11.92 12.07 11.77 11.77 6,052 -0.07(-0.62%)
Nov 07, 2019 11.92 11.97 11.84 11.84 22,767 -0.11(-0.88%)
Nov 06, 2019 11.98 12.10 11.90 11.95 30,747 -0.06(-0.54%)
Nov 05, 2019 12.14 12.14 11.92 12.01 13,006 -0.13(-1.07%)
Nov 04, 2019 12.05 12.14 11.97 12.14 16,020 +0.10(+0.81%)
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.