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

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
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 8.342 8.348 8.176 8.310 32,372 -0.03(-0.38%)
Jan 30, 2013 8.671 8.671 8.342 8.342 25,033 -0.31(-3.57%)
Jan 29, 2013 8.419 8.688 8.368 8.650 19,186 +0.20(+2.37%)
Jan 28, 2013 8.281 8.462 8.237 8.450 33,648 +0.12(+1.43%)
Jan 25, 2013 8.256 8.422 8.181 8.331 23,645 +0.08(+0.91%)
Jan 24, 2013 8.368 8.368 8.231 8.256 14,805 -0.08(-0.98%)
Jan 23, 2013 8.249 8.415 8.193 8.337 28,407 +0.08(+0.99%)
Jan 22, 2013 8.331 8.343 8.162 8.256 47,534 -0.04(-0.45%)
Jan 18, 2013 8.550 8.550 8.099 8.293 120,493 -0.30(-3.50%)
Jan 17, 2013 8.719 8.719 8.538 8.594 19,218 -0.08(-0.94%)
Jan 16, 2013 8.607 8.782 8.607 8.675 9,773 +0.03(+0.29%)
Jan 15, 2013 8.769 8.769 8.619 8.650 15,854 -0.18(-2.06%)
Jan 14, 2013 8.700 8.863 8.650 8.832 10,276 +0.14(+1.59%)
Jan 11, 2013 8.644 8.744 8.613 8.694 8,467 +0.07(+0.80%)
Jan 10, 2013 8.625 8.688 8.575 8.625 10,244 -0.01(-0.07%)
Jan 09, 2013 8.588 8.650 8.569 8.632 7,316 +0.04(+0.44%)
Jan 08, 2013 8.638 8.682 8.563 8.594 23,656 -0.08(-0.87%)
Jan 07, 2013 8.788 8.788 8.650 8.669 10,455 -0.17(-1.91%)
Jan 04, 2013 8.700 8.851 8.601 8.838 36,322 +0.21(+2.39%)
Jan 03, 2013 8.882 8.882 8.581 8.632 51,613 -0.18(-2.06%)
Jan 02, 2013 9.020 9.039 8.751 8.813 61,430 +0.02(+0.21%)
Dec 31, 2012 8.594 8.895 8.531 8.794 29,868 +0.21(+2.48%)
Dec 28, 2012 8.663 8.888 8.506 8.581 47,295 -0.11(-1.23%)
Dec 27, 2012 9.051 9.083 8.481 8.688 22,874 -0.02(-0.22%)
Dec 26, 2012 9.051 9.051 8.688 8.707 11,625 -0.21(-2.32%)
Dec 24, 2012 8.882 9.114 8.694 8.913 26,263 +0.01(+0.07%)
Dec 21, 2012 9.089 9.164 8.719 8.907 109,072 -0.16(-1.80%)
Dec 20, 2012 8.901 9.202 8.719 9.070 24,342 +0.14(+1.61%)
Dec 19, 2012 9.014 9.014 8.694 8.926 37,288 -0.06(-0.63%)
Dec 18, 2012 8.638 9.076 8.394 8.982 47,874 +0.38(+4.44%)
Dec 17, 2012 8.581 8.638 8.481 8.600 12,545 +0.02(+0.22%)
Dec 14, 2012 8.381 8.607 8.381 8.581 19,133 +0.14(+1.71%)
Dec 13, 2012 8.500 8.504 8.387 8.437 4,260 -0.04(-0.44%)
Dec 12, 2012 8.788 8.857 8.431 8.475 17,165 -0.38(-4.25%)
Dec 11, 2012 8.807 8.870 8.425 8.851 67,158 +0.11(+1.29%)
Dec 10, 2012 8.782 8.926 8.575 8.738 35,845 -0.16(-1.83%)
Dec 07, 2012 8.788 9.202 8.788 8.901 33,074 +0.10(+1.14%)
Dec 06, 2012 8.776 8.957 8.751 8.801 24,789 +0.01(+0.07%)
Dec 05, 2012 8.713 8.882 8.613 8.794 30,931 +0.10(+1.15%)
Dec 04, 2012 8.638 8.707 8.613 8.694 19,807 +0.03(+0.36%)
Nov 30, 2012 8.669 8.726 8.387 8.663 41,311 +0.03(+0.36%)
Nov 29, 2012 8.519 8.675 8.450 8.632 19,816 +0.14(+1.62%)
Nov 28, 2012 8.462 8.531 8.312 8.494 29,648 -0.13(-1.53%)
Nov 27, 2012 8.644 8.669 8.581 8.625 50,363 -0.02(-0.22%)
Nov 26, 2012 8.287 8.644 8.287 8.644 35,818 +0.14(+1.69%)
Nov 23, 2012 8.387 8.500 8.199 8.500 34,850 +0.14(+1.65%)
Nov 21, 2012 8.105 8.375 8.105 8.362 5,525 +0.17(+2.06%)
Nov 20, 2012 8.469 8.469 8.062 8.193 61,796 -0.33(-3.89%)
Nov 19, 2012 8.300 8.544 8.300 8.525 14,877 +0.26(+3.11%)
Nov 16, 2012 8.237 8.394 8.087 8.268 53,267 -0.02(-0.23%)
Nov 15, 2012 7.961 8.368 7.961 8.287 30,178 +0.30(+3.76%)
Nov 14, 2012 8.080 8.118 7.961 7.986 29,699 -0.06(-0.70%)
Nov 13, 2012 7.955 8.143 7.955 8.043 11,773 -0.04(-0.54%)
Nov 12, 2012 8.419 8.419 8.080 8.087 42,370 -0.21(-2.57%)
Nov 09, 2012 8.168 8.318 8.011 8.300 115,811 +0.20(+2.47%)
Nov 08, 2012 7.792 8.763 7.792 8.099 41,731 +0.43(+5.55%)
Nov 07, 2012 7.936 7.936 7.673 7.673 23,278 -0.35(-4.37%)
Nov 06, 2012 7.994 8.143 7.886 8.024 45,483 +0.03(+0.31%)
Nov 05, 2012 7.936 8.074 7.836 7.999 32,285 +0.04(+0.47%)
Nov 02, 2012 8.155 8.237 7.874 7.961 113,706 -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.