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

Donegal Group Cl A (NQ: DGICA )

13.17 -0.12 (-0.90%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 13, 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, 2008 9.370 9.980 9.370 9.940 52,421 +0.59(+6.33%)
Jan 30, 2008 9.491 9.710 9.307 9.348 58,941 -0.20(-2.05%)
Jan 29, 2008 10.03 10.03 9.520 9.543 32,386 -0.41(-4.10%)
Jan 28, 2008 9.698 9.986 9.514 9.951 41,991 +0.25(+2.61%)
Jan 25, 2008 9.968 10.09 9.600 9.698 33,563 -0.11(-1.11%)
Jan 24, 2008 10.20 10.20 9.802 9.807 42,803 -0.36(-3.56%)
Jan 23, 2008 9.520 10.19 9.520 10.17 70,806 +0.44(+4.55%)
Jan 22, 2008 9.215 10.08 9.215 9.727 33,414 +0.16(+1.62%)
Jan 21, 2008 9.796 9.836 9.572 9.572 59,737 +0.00(+0.00%)
Jan 18, 2008 9.796 9.836 9.572 9.572 59,737 -0.23(-2.35%)
Jan 17, 2008 9.980 10.01 9.566 9.802 43,296 +0.01(+0.12%)
Jan 16, 2008 9.554 9.997 9.342 9.790 49,142 +0.23(+2.41%)
Jan 15, 2008 9.342 9.738 9.342 9.560 41,862 +0.08(+0.85%)
Jan 14, 2008 9.790 10.04 9.370 9.480 60,696 -0.20(-2.02%)
Jan 11, 2008 9.853 9.957 9.635 9.675 102,576 -0.24(-2.43%)
Jan 10, 2008 9.606 10.05 9.445 9.917 54,514 +0.18(+1.83%)
Jan 09, 2008 9.342 9.738 8.974 9.738 65,384 +0.37(+3.99%)
Jan 08, 2008 9.514 9.761 9.221 9.365 82,890 -0.12(-1.27%)
Jan 07, 2008 9.060 9.583 8.980 9.485 57,645 +0.45(+4.96%)
Jan 04, 2008 9.204 9.339 9.031 9.037 75,217 -0.20(-2.12%)
Jan 03, 2008 9.618 9.618 9.233 9.233 57,880 -0.39(-4.00%)
Jan 02, 2008 9.836 9.940 9.572 9.618 49,904 -0.25(-2.56%)
Jan 01, 2008 9.641 9.871 9.537 9.871 58,292 +0.00(+0.00%)
Dec 31, 2007 9.641 9.871 9.537 9.871 58,292 +0.17(+1.72%)
Dec 28, 2007 9.784 10.17 9.704 9.704 36,579 +0.07(+0.72%)
Dec 27, 2007 10.24 10.30 9.629 9.635 56,432 -0.60(-5.90%)
Dec 26, 2007 10.11 10.28 9.819 10.24 77,606 -0.09(-0.83%)
Dec 24, 2007 10.19 10.38 9.848 10.32 22,500 +0.21(+2.05%)
Dec 21, 2007 10.00 10.12 9.963 10.12 202,319 +0.18(+1.85%)
Dec 20, 2007 9.773 9.934 9.629 9.934 68,228 +0.28(+2.92%)
Dec 19, 2007 9.876 9.876 9.629 9.652 64,785 -0.26(-2.67%)
Dec 18, 2007 9.526 9.917 9.342 9.917 89,189 +0.47(+4.99%)
Dec 17, 2007 9.531 9.698 9.445 9.445 87,154 -0.10(-1.02%)
Dec 14, 2007 9.669 9.733 9.480 9.543 57,993 -0.24(-2.44%)
Dec 13, 2007 9.911 9.968 9.635 9.782 146,224 -0.22(-2.21%)
Dec 12, 2007 10.15 10.22 9.911 10.00 67,957 -0.09(-0.91%)
Dec 11, 2007 10.15 10.15 9.951 10.09 71,984 +0.00(+0.00%)
Dec 10, 2007 10.08 10.29 9.980 10.09 50,469 +0.06(+0.57%)
Dec 07, 2007 10.09 10.11 9.980 10.04 35,772 -0.02(-0.23%)
Dec 06, 2007 10.00 10.15 9.934 10.06 71,597 +0.02(+0.17%)
Dec 05, 2007 9.721 10.14 9.531 10.04 66,097 +0.51(+5.37%)
Dec 04, 2007 9.485 9.784 9.319 9.531 74,624 -0.06(-0.60%)
Dec 03, 2007 9.296 10.01 9.296 9.589 54,159 -0.12(-1.24%)
Nov 30, 2007 10.01 10.03 9.595 9.710 137,568 -0.20(-2.03%)
Nov 29, 2007 9.393 9.934 9.060 9.911 148,562 -0.03(-0.35%)
Nov 28, 2007 9.842 10.03 9.621 9.945 81,234 +0.21(+2.13%)
Nov 27, 2007 9.940 10.08 9.727 9.738 45,395 -0.19(-1.91%)
Nov 26, 2007 10.10 10.14 9.871 9.928 32,683 -0.18(-1.76%)
Nov 23, 2007 10.10 10.29 10.01 10.11 20,214 +0.10(+1.03%)
Nov 21, 2007 10.14 10.29 9.951 10.00 53,600 -0.17(-1.69%)
Nov 20, 2007 9.698 10.18 9.577 10.18 129,126 +0.45(+4.67%)
Nov 19, 2007 9.681 9.761 9.485 9.721 100,172 -0.08(-0.82%)
Nov 16, 2007 10.04 10.24 9.618 9.802 91,393 -0.22(-2.18%)
Nov 15, 2007 9.968 10.10 9.802 10.02 66,306 +0.14(+1.46%)
Nov 14, 2007 10.37 10.41 9.830 9.876 71,006 -0.47(-4.50%)
Nov 13, 2007 10.06 10.34 9.790 10.34 50,595 +0.39(+3.93%)
Nov 12, 2007 9.738 10.32 9.738 9.951 43,950 +0.22(+2.24%)
Nov 09, 2007 9.618 10.32 9.543 9.733 65,123 -0.03(-0.29%)
Nov 08, 2007 9.359 9.790 9.359 9.761 48,265 +0.49(+5.34%)
Nov 07, 2007 9.756 10.18 9.256 9.267 54,380 -0.64(-6.44%)
Nov 06, 2007 9.514 9.928 9.313 9.905 41,803 +0.29(+3.05%)
Nov 05, 2007 9.227 9.692 9.227 9.612 58,941 +0.24(+2.58%)
Nov 02, 2007 9.416 9.618 8.968 9.370 71,462 +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.