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 (%)
Oct 31, 2008 9.290 9.767 9.037 9.416 52,531 +0.05(+0.49%)
Oct 30, 2008 9.238 9.370 9.135 9.370 16,812 +0.40(+4.49%)
Oct 29, 2008 9.181 9.370 8.646 8.968 64,192 -0.22(-2.44%)
Oct 28, 2008 8.502 9.302 7.956 9.192 65,901 +0.98(+11.90%)
Oct 27, 2008 8.784 8.784 8.100 8.215 40,758 -0.67(-7.57%)
Oct 24, 2008 8.244 9.008 8.094 8.888 30,253 -0.15(-1.65%)
Oct 23, 2008 8.807 9.123 8.284 9.037 70,263 +0.28(+3.22%)
Oct 22, 2008 8.744 8.830 8.169 8.755 39,923 -0.14(-1.61%)
Oct 21, 2008 9.319 9.319 8.899 8.899 32,883 -0.48(-5.09%)
Oct 20, 2008 9.020 9.376 8.129 9.376 40,105 +0.49(+5.50%)
Oct 17, 2008 8.836 9.370 8.548 8.888 95,985 -0.26(-2.83%)
Oct 16, 2008 8.422 9.273 8.077 9.146 71,416 +0.81(+9.72%)
Oct 15, 2008 8.330 8.681 8.083 8.336 39,126 -0.10(-1.23%)
Oct 14, 2008 9.411 9.411 8.410 8.439 37,350 -0.39(-4.43%)
Oct 13, 2008 8.043 8.899 7.726 8.830 132,429 +1.25(+16.54%)
Oct 10, 2008 7.111 7.922 6.462 7.577 144,446 +0.68(+9.92%)
Oct 09, 2008 7.945 8.376 6.881 6.893 178,629 -0.84(-10.86%)
Oct 08, 2008 8.071 8.738 7.721 7.732 109,999 -0.82(-9.55%)
Oct 07, 2008 9.715 9.882 8.295 8.548 83,369 -1.15(-11.86%)
Oct 06, 2008 9.715 10.31 9.485 9.698 77,795 -0.24(-2.43%)
Oct 03, 2008 10.06 10.35 9.531 9.940 37,663 -0.34(-3.30%)
Oct 02, 2008 10.03 10.34 9.560 10.28 71,573 +0.30(+3.05%)
Oct 01, 2008 10.15 10.35 9.830 9.974 28,531 -0.45(-4.30%)
Sep 30, 2008 10.32 10.42 10.15 10.42 62,895 +1.08(+11.57%)
Sep 29, 2008 10.08 10.48 9.342 9.342 51,023 -0.93(-9.01%)
Sep 26, 2008 10.16 10.46 10.13 10.27 41,250 -0.07(-0.72%)
Sep 25, 2008 10.19 10.51 10.19 10.34 123,596 +0.11(+1.07%)
Sep 24, 2008 10.60 10.60 10.23 10.23 35,931 -0.56(-5.17%)
Sep 23, 2008 10.55 10.79 10.39 10.79 51,497 +0.04(+0.37%)
Sep 22, 2008 11.35 11.35 10.57 10.75 41,763 -0.46(-4.10%)
Sep 19, 2008 12.18 13.22 10.80 11.21 315,959 +0.23(+2.09%)
Sep 18, 2008 10.57 11.08 10.08 10.98 230,120 +0.68(+6.64%)
Sep 17, 2008 10.34 10.51 10.24 10.30 29,197 -0.35(-3.29%)
Sep 16, 2008 10.22 10.65 10.12 10.65 87,550 +0.31(+3.00%)
Sep 15, 2008 10.46 10.65 10.31 10.34 57,391 -0.26(-2.49%)
Sep 12, 2008 10.53 10.69 10.53 10.60 102,520 -0.05(-0.49%)
Sep 11, 2008 10.41 10.65 10.41 10.65 157,231 +0.03(+0.27%)
Sep 10, 2008 10.49 10.64 10.45 10.62 60,308 +0.22(+2.16%)
Sep 09, 2008 10.54 10.62 10.29 10.40 46,449 -0.17(-1.63%)
Sep 08, 2008 10.35 10.64 10.35 10.57 88,361 +0.22(+2.11%)
Sep 05, 2008 10.33 10.54 10.24 10.35 51,167 -0.09(-0.88%)
Sep 04, 2008 10.64 10.64 10.43 10.45 76,103 -0.21(-1.94%)
Sep 03, 2008 10.46 10.68 10.41 10.65 202,512 +0.20(+1.87%)
Sep 02, 2008 10.49 10.49 9.790 10.46 41,918 +0.12(+1.17%)
Aug 29, 2008 10.41 10.49 10.27 10.34 47,570 -0.17(-1.64%)
Aug 28, 2008 10.49 10.52 10.24 10.51 71,329 +0.05(+0.50%)
Aug 27, 2008 10.28 10.50 10.28 10.46 48,227 +0.14(+1.39%)
Aug 26, 2008 10.30 10.35 10.18 10.31 16,064 +0.00(+0.00%)
Aug 25, 2008 10.38 10.40 10.22 10.31 41,316 -0.16(-1.48%)
Aug 22, 2008 10.51 10.58 10.33 10.47 83,793 +0.07(+0.72%)
Aug 21, 2008 10.07 10.48 10.07 10.39 101,781 +0.16(+1.52%)
Aug 20, 2008 10.42 10.43 10.19 10.24 63,171 -0.15(-1.44%)
Aug 19, 2008 10.45 10.64 10.25 10.39 72,201 -0.22(-2.11%)
Aug 18, 2008 10.31 10.61 10.20 10.61 241,590 +0.41(+4.00%)
Aug 15, 2008 10.44 10.48 10.19 10.20 84,230 +0.06(+0.57%)
Aug 14, 2008 10.03 10.50 9.940 10.15 26,113 +0.03(+0.28%)
Aug 13, 2008 9.945 10.12 9.922 10.12 127,853 +0.10(+0.98%)
Aug 12, 2008 9.963 10.06 9.738 10.02 41,744 -0.02(-0.23%)
Aug 11, 2008 9.853 10.04 9.589 10.04 34,186 +0.18(+1.87%)
Aug 08, 2008 9.543 9.899 9.543 9.859 56,639 +0.29(+3.00%)
Aug 07, 2008 9.807 9.997 9.491 9.572 43,297 -0.36(-3.65%)
Aug 06, 2008 9.917 10.05 9.802 9.934 35,383 +0.02(+0.17%)
Aug 05, 2008 9.687 10.01 9.623 9.917 43,520 +0.33(+3.48%)
Aug 04, 2008 10.06 10.06 9.388 9.583 109,774 -0.48(-4.74%)
Aug 01, 2008 9.871 10.06 9.784 10.06 23,512 +0.05(+0.46%)
Jul 31, 2008 9.922 10.04 9.784 10.01 44,590 +0.01(+0.11%)
Jul 30, 2008 9.848 10.00 9.784 10.00 62,816 +0.24(+2.41%)
Jul 29, 2008 9.767 9.911 9.612 9.767 57,906 +0.06(+0.65%)
Jul 28, 2008 9.784 9.802 9.577 9.704 26,066 -0.13(-1.34%)
Jul 25, 2008 9.503 9.836 9.503 9.836 49,257 +0.46(+4.90%)
Jul 24, 2008 9.802 9.802 9.376 9.376 87,895 -0.40(-4.12%)
Jul 23, 2008 9.871 9.934 9.733 9.779 20,002 -0.13(-1.28%)
Jul 22, 2008 9.635 9.911 9.577 9.905 85,430 +0.20(+2.07%)
Jul 21, 2008 9.491 9.727 9.376 9.704 46,460 +0.20(+2.12%)
Jul 18, 2008 9.715 9.715 9.382 9.503 34,255 -0.33(-3.33%)
Jul 17, 2008 9.773 9.830 9.554 9.830 64,718 +0.11(+1.18%)
Jul 16, 2008 9.210 9.744 9.204 9.715 33,120 +0.63(+6.96%)
Jul 15, 2008 8.819 9.365 8.801 9.083 41,822 +0.15(+1.67%)
Jul 14, 2008 9.370 9.370 8.934 8.934 42,135 -0.38(-4.07%)
Jul 11, 2008 9.054 9.342 8.922 9.313 57,229 +0.16(+1.76%)
Jul 10, 2008 9.158 9.192 8.974 9.152 37,853 +0.08(+0.89%)
Jul 09, 2008 9.388 9.388 9.049 9.072 66,574 -0.33(-3.49%)
Jul 08, 2008 9.037 9.399 9.037 9.399 63,917 +0.41(+4.61%)
Jul 07, 2008 9.238 9.359 8.974 8.985 48,516 -0.18(-1.94%)
Jul 04, 2008 9.267 9.549 9.123 9.164 21,291 +0.00(+0.00%)
Jul 03, 2008 9.267 9.549 9.123 9.164 21,291 -0.09(-0.99%)
Jul 02, 2008 9.526 9.526 9.169 9.256 38,524 -0.29(-3.07%)
Jul 01, 2008 9.095 9.675 9.089 9.549 54,246 +0.43(+4.66%)
Jun 30, 2008 9.715 9.888 9.066 9.123 103,902 -0.36(-3.76%)
Jun 27, 2008 9.353 9.480 9.008 9.480 308,850 +0.12(+1.29%)
Jun 26, 2008 9.365 9.399 9.227 9.359 40,523 -0.02(-0.25%)
Jun 25, 2008 9.290 9.399 8.916 9.382 53,013 +0.10(+1.12%)
Jun 24, 2008 9.261 9.474 8.916 9.279 164,476 -0.09(-0.92%)
Jun 23, 2008 9.566 9.566 9.256 9.365 59,405 -0.16(-1.69%)
Jun 20, 2008 9.675 9.675 9.428 9.526 101,066 -0.19(-1.95%)
Jun 19, 2008 9.462 9.715 9.428 9.715 19,301 +0.25(+2.61%)
Jun 18, 2008 9.629 9.629 9.428 9.468 15,876 -0.02(-0.18%)
Jun 17, 2008 9.658 9.658 9.485 9.485 39,631 -0.22(-2.31%)
Jun 16, 2008 9.704 9.715 9.658 9.710 62,481 +0.00(+0.00%)
Jun 13, 2008 9.704 9.715 9.621 9.710 29,383 +0.09(+0.90%)
Jun 12, 2008 9.595 9.727 9.549 9.623 12,800 +0.14(+1.45%)
Jun 11, 2008 9.595 9.721 9.485 9.485 30,519 -0.16(-1.61%)
Jun 10, 2008 9.721 9.784 9.600 9.641 51,624 -0.05(-0.53%)
Jun 09, 2008 9.784 9.876 9.508 9.692 40,735 +0.02(+0.18%)
Jun 06, 2008 10.01 10.01 9.635 9.675 49,958 -0.42(-4.16%)
Jun 05, 2008 10.08 10.09 9.704 10.09 70,416 +0.01(+0.06%)
Jun 04, 2008 9.859 10.15 9.859 10.09 35,404 +0.17(+1.74%)
Jun 03, 2008 10.03 10.03 9.612 9.917 30,597 -0.09(-0.92%)
Jun 02, 2008 10.28 10.28 9.807 10.01 45,884 -0.29(-2.79%)
May 30, 2008 10.20 10.32 9.934 10.30 123,711 +0.12(+1.19%)
May 29, 2008 10.01 10.20 9.899 10.18 60,132 +0.15(+1.49%)
May 28, 2008 9.888 10.03 9.888 10.03 40,933 +0.16(+1.63%)
May 27, 2008 9.698 9.945 9.698 9.865 55,267 +0.20(+2.02%)
May 26, 2008 9.733 9.951 9.664 9.669 54,475 +0.00(+0.00%)
May 23, 2008 9.733 9.951 9.664 9.669 54,475 -0.13(-1.29%)
May 22, 2008 9.543 9.842 9.503 9.796 70,999 +0.31(+3.27%)
May 21, 2008 9.554 9.646 9.370 9.485 16,725 -0.01(-0.12%)
May 20, 2008 9.635 9.721 9.353 9.497 41,659 -0.20(-2.07%)
May 19, 2008 9.629 9.721 9.520 9.698 61,555 +0.12(+1.26%)
May 16, 2008 9.635 9.635 9.376 9.577 79,232 +0.01(+0.06%)
May 15, 2008 9.629 9.704 9.503 9.572 30,877 -0.07(-0.77%)
May 14, 2008 9.681 9.756 9.600 9.646 27,718 -0.04(-0.42%)
May 13, 2008 9.773 9.773 9.658 9.687 16,032 -0.10(-1.06%)
May 12, 2008 9.664 9.802 9.612 9.790 32,615 +0.16(+1.67%)
May 09, 2008 9.600 9.664 9.554 9.629 22,853 +0.03(+0.30%)
May 08, 2008 9.635 9.652 9.422 9.600 67,523 -0.02(-0.18%)
May 07, 2008 9.756 9.802 9.549 9.618 46,020 -0.11(-1.12%)
May 06, 2008 9.692 9.767 9.687 9.727 44,392 +0.04(+0.42%)
May 05, 2008 9.669 9.761 9.669 9.687 31,625 +0.00(+0.00%)
May 02, 2008 9.830 9.859 9.554 9.687 52,091 -0.06(-0.65%)
May 01, 2008 9.744 9.825 9.687 9.750 28,366 -0.02(-0.18%)
Apr 30, 2008 9.773 9.773 9.629 9.767 49,299 +0.01(+0.12%)
Apr 29, 2008 9.767 9.773 9.664 9.756 52,959 +0.02(+0.18%)
Apr 28, 2008 9.767 9.805 9.681 9.738 15,763 -0.06(-0.65%)
Apr 25, 2008 9.859 9.865 9.692 9.802 41,800 +0.00(+0.00%)
Apr 24, 2008 9.606 9.911 9.462 9.802 96,131 +0.22(+2.28%)
Apr 23, 2008 9.474 9.704 9.405 9.583 41,911 +0.16(+1.65%)
Apr 22, 2008 9.595 9.819 9.359 9.428 44,950 -0.23(-2.38%)
Apr 21, 2008 9.675 9.773 9.646 9.658 38,476 -0.11(-1.18%)
Apr 18, 2008 9.681 9.773 9.485 9.773 40,450 +0.29(+3.03%)
Apr 17, 2008 9.802 9.802 9.474 9.485 28,774 -0.34(-3.51%)
Apr 16, 2008 9.991 10.03 9.503 9.830 111,277 +0.02(+0.23%)
Apr 15, 2008 9.514 9.813 9.508 9.807 38,220 +0.28(+2.96%)
Apr 14, 2008 9.393 9.767 9.393 9.526 36,910 +0.15(+1.59%)
Apr 11, 2008 9.692 9.790 9.370 9.376 25,412 -0.39(-3.95%)
Apr 10, 2008 9.641 9.894 9.641 9.761 47,156 +0.22(+2.29%)
Apr 09, 2008 9.664 9.911 9.543 9.543 53,571 -0.09(-0.90%)
Apr 08, 2008 9.526 9.687 9.457 9.629 26,256 +0.03(+0.30%)
Apr 07, 2008 9.629 9.704 9.589 9.600 28,230 -0.02(-0.24%)
Apr 04, 2008 9.963 9.963 9.623 9.623 48,512 -0.31(-3.12%)
Apr 03, 2008 10.05 10.11 9.934 9.934 37,220 -0.21(-2.10%)
Apr 02, 2008 10.07 10.15 10.03 10.15 34,261 +0.06(+0.57%)
Apr 01, 2008 10.20 10.26 9.934 10.09 91,042 +0.09(+0.86%)
Mar 31, 2008 10.04 10.35 9.865 10.00 181,388 +0.02(+0.17%)
Mar 28, 2008 10.24 10.24 9.888 9.986 31,288 -0.03(-0.34%)
Mar 27, 2008 10.29 10.31 9.940 10.02 54,702 -0.27(-2.63%)
Mar 26, 2008 10.09 10.31 9.997 10.29 58,043 +0.13(+1.24%)
Mar 25, 2008 10.16 10.20 10.08 10.16 53,364 +0.08(+0.80%)
Mar 24, 2008 10.19 10.20 10.05 10.08 78,949 -0.09(-0.85%)
Mar 21, 2008 9.997 10.18 9.692 10.17 292,083 +0.00(+0.00%)
Mar 20, 2008 9.997 10.18 9.692 10.17 292,083 +0.36(+3.63%)
Mar 19, 2008 10.20 10.20 9.784 9.813 107,121 -0.30(-3.01%)
Mar 18, 2008 9.629 10.12 9.457 10.12 82,412 +0.60(+6.34%)
Mar 17, 2008 9.141 9.543 8.968 9.514 134,879 +0.27(+2.92%)
Mar 14, 2008 9.750 9.750 9.181 9.244 59,384 -0.40(-4.17%)
Mar 13, 2008 9.790 9.940 9.629 9.646 47,575 -0.28(-2.78%)
Mar 12, 2008 10.20 10.20 9.859 9.922 62,987 -0.28(-2.76%)
Mar 11, 2008 9.974 10.20 9.733 10.20 113,234 +0.30(+3.02%)
Mar 10, 2008 9.583 9.957 9.376 9.905 64,657 +0.34(+3.55%)
Mar 07, 2008 9.393 9.796 9.393 9.566 36,200 +0.05(+0.54%)
Mar 06, 2008 9.514 9.658 9.399 9.514 49,527 +0.05(+0.55%)
Mar 05, 2008 9.376 9.508 9.302 9.462 55,265 +0.12(+1.29%)
Mar 04, 2008 9.233 9.422 9.233 9.342 25,866 -0.01(-0.06%)
Mar 03, 2008 9.313 9.474 9.187 9.348 95,961 -0.03(-0.37%)
Feb 29, 2008 9.457 9.618 9.256 9.382 62,966 -0.17(-1.81%)
Feb 28, 2008 9.710 9.825 9.508 9.554 50,569 -0.25(-2.58%)
Feb 27, 2008 9.756 9.986 9.738 9.807 19,562 -0.06(-0.64%)
Feb 26, 2008 9.457 9.997 9.336 9.871 49,502 +0.33(+3.50%)
Feb 25, 2008 9.416 9.687 9.238 9.537 42,452 +0.19(+2.03%)
Feb 22, 2008 9.583 9.917 9.244 9.348 47,175 -0.16(-1.63%)
Feb 21, 2008 9.623 9.819 9.428 9.503 44,865 -0.03(-0.36%)
Feb 20, 2008 9.462 9.583 9.141 9.537 25,629 +0.41(+4.54%)
Feb 19, 2008 9.439 9.549 9.118 9.123 42,104 -0.19(-2.04%)
Feb 18, 2008 9.485 9.485 9.215 9.313 46,402 +0.00(+0.00%)
Feb 15, 2008 9.485 9.485 9.215 9.313 46,402 -0.22(-2.35%)
Feb 14, 2008 9.813 9.922 9.514 9.537 35,381 -0.34(-3.43%)
Feb 13, 2008 9.669 9.940 9.583 9.876 35,200 +0.17(+1.78%)
Feb 12, 2008 9.687 9.715 9.600 9.704 26,689 +0.05(+0.48%)
Feb 11, 2008 9.658 9.715 9.572 9.658 31,784 +0.00(+0.00%)
Feb 08, 2008 9.623 9.733 9.572 9.658 26,809 -0.10(-1.06%)
Feb 07, 2008 9.514 9.859 9.514 9.761 20,007 +0.17(+1.80%)
Feb 06, 2008 9.526 9.876 9.393 9.589 58,455 +0.16(+1.71%)
Feb 05, 2008 9.658 9.669 9.422 9.428 38,634 -0.24(-2.44%)
Feb 04, 2008 9.652 9.796 9.652 9.664 40,554 +0.01(+0.06%)
Feb 01, 2008 9.957 10.00 9.629 9.658 35,057 -0.28(-2.83%)
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.