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 29, 2021 11.94 12.07 11.86 11.99 86,430 +0.05(+0.43%)
Jan 28, 2021 11.97 12.00 11.88 11.94 63,701 -0.02(-0.14%)
Jan 27, 2021 12.08 12.15 11.88 11.95 128,032 -0.19(-1.57%)
Jan 26, 2021 12.22 12.26 12.13 12.14 44,610 -0.09(-0.78%)
Jan 25, 2021 12.28 12.32 12.12 12.24 46,669 -0.12(-0.98%)
Jan 22, 2021 12.26 12.36 12.12 12.36 63,174 +0.02(+0.14%)
Jan 21, 2021 12.27 12.36 12.15 12.34 64,985 +0.08(+0.63%)
Jan 20, 2021 12.18 12.27 12.11 12.26 68,540 +0.08(+0.64%)
Jan 19, 2021 12.21 12.34 12.16 12.19 159,430 -0.09(-0.70%)
Jan 15, 2021 12.13 12.31 12.07 12.27 54,149 +0.06(+0.50%)
Jan 14, 2021 12.19 12.29 12.16 12.21 26,822 +0.02(+0.14%)
Jan 13, 2021 12.24 12.26 12.17 12.19 47,276 -0.04(-0.35%)
Jan 12, 2021 12.19 12.28 12.15 12.24 33,400 -0.01(-0.07%)
Jan 11, 2021 12.60 12.60 12.19 12.25 36,162 -0.11(-0.91%)
Jan 08, 2021 12.46 12.46 12.18 12.36 50,678 +0.00(+0.00%)
Jan 07, 2021 12.26 12.38 12.12 12.36 45,706 +0.15(+1.20%)
Jan 06, 2021 12.39 12.58 12.19 12.21 138,499 +0.00(+0.00%)
Jan 05, 2021 12.31 12.39 12.18 12.21 45,058 -0.06(-0.49%)
Jan 04, 2021 12.19 12.35 12.07 12.27 51,939 +0.11(+0.92%)
Dec 31, 2020 12.16 12.16 12.16 34,243 -0.09(-0.71%)
Dec 30, 2020 12.32 12.34 12.23 12.25 34,243 -0.11(-0.87%)
Dec 29, 2020 12.40 12.45 12.20 12.35 48,674 +0.01(+0.10%)
Dec 28, 2020 12.26 12.37 12.26 12.34 51,227 +0.09(+0.71%)
Dec 24, 2020 12.33 12.33 12.20 12.26 12,958 -0.05(-0.42%)
Dec 23, 2020 12.53 12.53 12.26 12.31 29,696 +0.03(+0.28%)
Dec 22, 2020 12.25 12.36 12.20 12.27 26,996 -0.05(-0.42%)
Dec 21, 2020 12.26 12.39 12.23 12.32 43,764 -0.03(-0.28%)
Dec 18, 2020 12.54 12.85 12.17 12.36 331,375 -0.16(-1.24%)
Dec 17, 2020 12.39 12.57 12.35 12.51 48,024 +0.04(+0.35%)
Dec 16, 2020 12.42 12.50 12.35 12.47 59,256 +0.08(+0.63%)
Dec 15, 2020 12.26 12.40 12.22 12.39 89,993 +0.21(+1.70%)
Dec 14, 2020 12.19 12.39 12.19 12.19 108,456 +0.00(+0.00%)
Dec 11, 2020 12.19 12.27 12.14 12.19 61,091 -0.04(-0.35%)
Dec 10, 2020 12.23 12.23 12.13 12.23 43,709 -0.03(-0.28%)
Dec 09, 2020 12.27 12.31 12.17 12.26 45,933 +0.03(+0.21%)
Dec 08, 2020 12.20 12.33 12.11 12.24 63,564 -0.03(-0.21%)
Dec 07, 2020 12.38 12.45 12.19 12.26 47,538 -0.19(-1.53%)
Dec 04, 2020 12.27 12.47 12.10 12.45 57,736 +0.18(+1.48%)
Dec 03, 2020 12.27 12.27 12.12 12.27 51,483 +0.04(+0.35%)
Dec 02, 2020 12.14 12.31 12.03 12.23 66,519 +0.03(+0.21%)
Dec 01, 2020 12.21 12.40 12.14 12.20 65,100 +0.12(+1.00%)
Nov 30, 2020 12.33 12.41 11.86 12.08 222,190 -0.34(-2.71%)
Nov 27, 2020 12.49 12.49 12.18 12.42 28,347 -0.05(-0.42%)
Nov 25, 2020 12.42 12.53 12.28 12.47 57,736 -0.02(-0.14%)
Nov 24, 2020 12.32 12.53 12.21 12.49 126,253 +0.20(+1.62%)
Nov 23, 2020 12.34 12.47 12.20 12.29 64,796 -0.07(-0.56%)
Nov 20, 2020 12.25 12.36 12.20 12.36 26,496 +0.02(+0.14%)
Nov 19, 2020 12.24 12.35 12.13 12.34 56,164 -0.01(-0.07%)
Nov 18, 2020 12.53 12.60 12.35 12.35 42,423 -0.20(-1.58%)
Nov 17, 2020 13.03 13.03 12.50 12.55 34,897 -0.10(-0.82%)
Nov 16, 2020 12.48 12.65 12.48 12.65 70,081 +0.17(+1.39%)
Nov 13, 2020 12.36 12.53 12.22 12.48 34,016 +0.21(+1.69%)
Nov 12, 2020 12.51 12.51 12.13 12.27 43,144 -0.27(-2.14%)
Nov 11, 2020 12.61 12.62 12.41 12.54 61,633 -0.06(-0.48%)
Nov 10, 2020 12.32 12.62 12.31 12.60 70,858 +0.34(+2.75%)
Nov 09, 2020 12.45 12.65 12.19 12.26 61,413 +0.03(+0.21%)
Nov 06, 2020 12.40 12.44 12.23 12.24 35,058 -0.12(-0.98%)
Nov 05, 2020 12.42 12.45 12.35 12.36 23,239 +0.09(+0.70%)
Nov 04, 2020 12.56 12.56 12.19 12.27 20,293 -0.33(-2.61%)
Nov 03, 2020 12.52 12.65 12.35 12.60 43,112 +0.20(+1.60%)
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.