Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.353 9.603 9.353 9.541 27,037 -0.02(-0.20%)
Jan 30, 2012 9.441 9.628 9.334 9.559 14,891 +0.09(+0.92%)
Jan 27, 2012 9.218 9.503 9.180 9.472 31,456 +0.09(+0.93%)
Jan 26, 2012 9.428 9.441 9.286 9.385 16,108 -0.04(-0.40%)
Jan 25, 2012 9.404 9.422 9.211 9.422 18,891 +0.05(+0.53%)
Jan 24, 2012 9.025 9.397 9.025 9.373 29,760 +0.30(+3.35%)
Jan 23, 2012 9.137 9.162 8.957 9.069 5,668 -0.02(-0.20%)
Jan 20, 2012 9.007 9.124 8.858 9.087 15,832 +0.09(+0.96%)
Jan 19, 2012 8.783 9.050 8.711 9.000 10,096 +0.18(+2.04%)
Jan 18, 2012 8.535 8.821 8.374 8.821 17,894 +0.28(+3.27%)
Jan 17, 2012 8.634 8.634 8.430 8.541 45,897 -0.04(-0.43%)
Jan 13, 2012 8.678 8.740 8.560 8.579 78,372 -0.23(-2.61%)
Jan 12, 2012 8.821 8.827 8.783 8.808 5,763 +0.00(+0.00%)
Jan 11, 2012 8.653 8.808 8.653 8.808 15,829 +0.12(+1.43%)
Jan 10, 2012 8.616 8.715 8.616 8.684 15,749 +0.17(+2.04%)
Jan 09, 2012 8.560 8.572 8.479 8.510 20,209 -0.10(-1.15%)
Jan 06, 2012 8.864 8.889 8.610 8.610 19,129 -0.23(-2.60%)
Jan 05, 2012 8.839 8.945 8.746 8.839 10,262 -0.06(-0.70%)
Jan 04, 2012 9.143 9.143 8.889 8.901 9,569 +0.12(+1.34%)
Dec 30, 2011 8.895 8.876 8.721 8.783 20,111 -0.11(-1.26%)
Dec 29, 2011 8.740 8.895 8.740 8.895 17,288 +0.13(+1.49%)
Dec 28, 2011 8.783 8.845 8.715 8.765 14,967 -0.12(-1.40%)
Dec 27, 2011 9.025 9.093 8.865 8.889 14,976 -0.20(-2.25%)
Dec 23, 2011 9.137 9.242 9.081 9.093 17,838 +0.17(+1.95%)
Dec 21, 2011 9.000 9.000 8.690 8.920 12,328 -0.08(-0.90%)
Dec 20, 2011 8.870 9.044 8.870 9.000 32,007 +0.29(+3.35%)
Dec 19, 2011 9.000 9.007 8.684 8.709 64,576 -0.22(-2.50%)
Dec 16, 2011 9.249 9.267 8.876 8.932 102,977 -0.23(-2.51%)
Dec 15, 2011 8.945 9.162 8.815 9.162 88,940 +0.29(+3.29%)
Dec 14, 2011 8.684 8.870 8.684 8.870 57,037 +0.14(+1.56%)
Dec 13, 2011 8.684 8.876 8.684 8.734 34,980 -0.04(-0.42%)
Dec 12, 2011 8.790 8.845 8.715 8.771 9,439 -0.08(-0.91%)
Dec 09, 2011 8.814 8.876 8.684 8.852 28,447 +0.22(+2.51%)
Dec 08, 2011 8.684 8.684 8.579 8.634 27,055 -0.08(-0.93%)
Dec 07, 2011 8.684 8.783 8.579 8.715 44,217 +0.01(+0.14%)
Dec 06, 2011 8.541 8.783 8.262 8.703 57,211 +0.17(+1.96%)
Dec 05, 2011 8.448 8.535 7.890 8.535 29,945 +0.18(+2.15%)
Dec 02, 2011 8.374 8.448 8.200 8.355 16,487 +0.11(+1.35%)
Dec 01, 2011 8.399 8.591 8.175 8.244 32,525 -0.22(-2.64%)
Nov 30, 2011 7.872 8.541 7.623 8.467 87,405 +0.89(+11.70%)
Nov 29, 2011 7.630 7.704 7.512 7.580 15,831 -0.08(-1.05%)
Nov 28, 2011 7.394 7.698 7.394 7.661 32,250 +0.45(+6.28%)
Nov 25, 2011 7.363 7.586 7.164 7.208 13,504 -0.20(-2.68%)
Nov 23, 2011 7.958 7.958 7.375 7.406 29,392 -0.56(-7.08%)
Nov 22, 2011 8.368 8.399 7.927 7.971 18,457 -0.43(-5.17%)
Nov 21, 2011 8.672 8.715 8.393 8.405 20,951 -0.41(-4.64%)
Nov 18, 2011 8.727 8.858 8.517 8.814 19,216 +0.07(+0.85%)
Nov 17, 2011 8.610 8.752 8.411 8.740 20,175 +0.12(+1.37%)
Nov 16, 2011 8.870 8.914 8.473 8.622 23,991 -0.33(-3.67%)
Nov 15, 2011 8.436 8.994 8.399 8.951 46,316 +0.49(+5.79%)
Nov 14, 2011 8.517 8.622 8.362 8.461 92,662 -0.11(-1.30%)
Nov 11, 2011 8.560 8.579 8.436 8.572 25,281 +0.11(+1.32%)
Nov 10, 2011 8.380 8.597 8.343 8.461 50,111 +0.24(+2.87%)
Nov 09, 2011 8.312 8.498 8.219 8.225 44,725 -0.21(-2.50%)
Nov 08, 2011 8.262 8.498 8.144 8.436 79,560 +0.25(+3.11%)
Nov 07, 2011 8.157 8.225 7.996 8.182 18,855 -0.02(-0.23%)
Nov 04, 2011 8.194 8.219 8.132 8.200 5,766 -0.09(-1.05%)
Nov 03, 2011 7.909 8.306 7.772 8.287 30,409 +0.45(+5.78%)
Nov 02, 2011 7.704 7.847 7.667 7.834 41,241 +0.30(+3.95%)
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.