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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 8.446 8.452 8.278 8.414 31,973 -0.03(-0.38%)
Jan 30, 2013 8.779 8.779 8.446 8.446 24,724 -0.31(-3.56%)
Jan 29, 2013 8.523 8.796 8.473 8.758 18,950 +0.20(+2.37%)
Jan 28, 2013 8.384 8.568 8.339 8.555 33,235 +0.12(+1.43%)
Jan 25, 2013 8.358 8.526 8.282 8.434 23,354 +0.08(+0.91%)
Jan 24, 2013 8.473 8.473 8.333 8.358 14,623 -0.08(-0.98%)
Jan 23, 2013 8.352 8.520 8.295 8.441 28,058 +0.08(+0.99%)
Jan 22, 2013 8.434 8.447 8.263 8.358 46,951 -0.04(-0.45%)
Jan 18, 2013 8.656 8.656 8.200 8.396 119,013 -0.30(-3.50%)
Jan 17, 2013 8.828 8.828 8.644 8.701 18,982 -0.08(-0.94%)
Jan 16, 2013 8.713 8.891 8.713 8.783 9,653 +0.03(+0.29%)
Jan 15, 2013 8.878 8.878 8.726 8.758 15,659 -0.18(-2.06%)
Jan 14, 2013 8.809 8.974 8.758 8.942 10,150 +0.14(+1.59%)
Jan 11, 2013 8.752 8.853 8.720 8.802 8,363 +0.07(+0.80%)
Jan 10, 2013 8.733 8.796 8.682 8.733 10,118 -0.01(-0.07%)
Jan 09, 2013 8.694 8.758 8.675 8.739 7,226 +0.04(+0.44%)
Jan 08, 2013 8.745 8.790 8.669 8.701 23,365 -0.08(-0.87%)
Jan 07, 2013 8.897 8.897 8.758 8.777 10,326 -0.17(-1.91%)
Jan 04, 2013 8.809 8.961 8.708 8.948 35,876 +0.21(+2.39%)
Jan 03, 2013 8.993 8.993 8.688 8.739 50,980 -0.18(-2.06%)
Jan 02, 2013 9.132 9.151 8.859 8.923 60,676 +0.02(+0.21%)
Dec 31, 2012 8.701 9.005 8.637 8.904 29,501 +0.22(+2.48%)
Dec 28, 2012 8.771 8.999 8.612 8.688 46,714 -0.11(-1.23%)
Dec 27, 2012 9.164 9.195 8.587 8.796 22,593 -0.02(-0.22%)
Dec 26, 2012 9.164 9.164 8.796 8.815 11,482 -0.21(-2.32%)
Dec 24, 2012 8.993 9.227 8.802 9.024 25,940 +0.01(+0.07%)
Dec 21, 2012 9.202 9.278 8.828 9.018 107,732 -0.16(-1.80%)
Dec 20, 2012 9.012 9.316 8.828 9.183 24,044 +0.15(+1.61%)
Dec 19, 2012 9.126 9.126 8.802 9.037 36,830 -0.06(-0.63%)
Dec 18, 2012 8.745 9.189 8.498 9.094 47,287 +0.39(+4.44%)
Dec 17, 2012 8.688 8.745 8.587 8.707 12,390 +0.02(+0.22%)
Dec 14, 2012 8.485 8.713 8.485 8.688 18,898 +0.15(+1.71%)
Dec 13, 2012 8.606 8.609 8.492 8.542 4,208 -0.04(-0.44%)
Dec 12, 2012 8.897 8.967 8.536 8.580 16,954 -0.38(-4.25%)
Dec 11, 2012 8.916 8.980 8.530 8.961 66,333 +0.11(+1.29%)
Dec 10, 2012 8.891 9.037 8.682 8.847 35,405 -0.16(-1.83%)
Dec 07, 2012 8.897 9.316 8.897 9.012 32,667 +0.10(+1.14%)
Dec 06, 2012 8.885 9.069 8.859 8.910 24,485 +0.01(+0.07%)
Dec 05, 2012 8.821 8.993 8.720 8.904 30,551 +0.10(+1.15%)
Dec 04, 2012 8.745 8.815 8.720 8.802 19,564 +0.03(+0.36%)
Nov 30, 2012 8.777 8.834 8.492 8.771 40,804 +0.03(+0.36%)
Nov 29, 2012 8.625 8.783 8.555 8.739 19,573 +0.14(+1.62%)
Nov 28, 2012 8.568 8.637 8.415 8.599 29,283 -0.13(-1.52%)
Nov 27, 2012 8.752 8.777 8.688 8.733 49,745 -0.02(-0.22%)
Nov 26, 2012 8.390 8.752 8.390 8.752 35,378 +0.15(+1.69%)
Nov 23, 2012 8.492 8.606 8.301 8.606 34,422 +0.14(+1.65%)
Nov 21, 2012 8.206 8.479 8.206 8.466 5,457 +0.17(+2.06%)
Nov 20, 2012 8.574 8.574 8.162 8.295 61,037 -0.34(-3.89%)
Nov 19, 2012 8.403 8.650 8.403 8.631 14,694 +0.26(+3.11%)
Nov 16, 2012 8.339 8.498 8.187 8.371 52,613 -0.02(-0.23%)
Nov 15, 2012 8.060 8.473 8.060 8.390 29,807 +0.30(+3.76%)
Nov 14, 2012 8.181 8.219 8.060 8.086 29,334 -0.06(-0.70%)
Nov 13, 2012 8.054 8.244 8.054 8.143 11,629 -0.04(-0.54%)
Nov 12, 2012 8.523 8.523 8.181 8.187 41,849 -0.22(-2.57%)
Nov 09, 2012 8.270 8.422 8.111 8.403 114,388 +0.20(+2.47%)
Nov 08, 2012 7.889 8.872 7.889 8.200 41,219 +0.43(+5.55%)
Nov 07, 2012 8.035 8.035 7.769 7.769 22,992 -0.36(-4.37%)
Nov 06, 2012 8.093 8.244 7.984 8.124 44,924 +0.03(+0.31%)
Nov 05, 2012 8.035 8.174 7.933 8.098 31,888 +0.04(+0.47%)
Nov 02, 2012 8.257 8.339 7.972 8.060 112,310 -0.14(-1.70%)
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.