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

Donegal Group Cl A (NQ: DGICA )

13.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2015 9.921 10.00 9.864 9.928 27,292 -0.04(-0.36%)
Nov 27, 2015 9.971 9.971 9.882 9.964 3,217 -0.01(-0.07%)
Nov 25, 2015 9.936 9.971 9.971 9.971 6,028 +0.04(+0.36%)
Nov 24, 2015 9.893 9.957 9.814 9.936 9,927 -0.01(-0.07%)
Nov 23, 2015 9.650 9.985 9.650 9.943 16,036 +0.07(+0.72%)
Nov 20, 2015 9.864 9.943 9.764 9.871 11,426 +0.07(+0.73%)
Nov 19, 2015 9.867 9.878 9.793 9.800 10,105 -0.07(-0.72%)
Nov 18, 2015 9.886 9.900 9.836 9.871 16,607 -0.01(-0.07%)
Nov 17, 2015 10.01 10.01 9.878 9.878 20,758 -0.17(-1.70%)
Nov 16, 2015 9.978 10.14 9.886 10.05 29,060 +0.11(+1.08%)
Nov 13, 2015 9.893 10.01 9.878 9.943 14,698 +0.01(+0.14%)
Nov 12, 2015 10.07 10.07 9.928 9.928 12,151 -0.24(-2.32%)
Nov 11, 2015 10.09 10.21 10.04 10.16 8,626 +0.14(+1.42%)
Nov 10, 2015 9.957 10.13 9.957 10.02 20,011 +0.03(+0.29%)
Nov 09, 2015 10.14 10.14 9.964 9.993 12,221 -0.16(-1.55%)
Nov 06, 2015 10.03 10.19 10.02 10.15 9,062 +0.11(+1.14%)
Nov 05, 2015 9.985 10.04 9.957 10.04 17,929 +0.05(+0.50%)
Nov 04, 2015 10.16 10.16 9.950 9.985 19,160 +0.00(+0.00%)
Nov 03, 2015 9.928 10.15 9.928 9.985 15,087 -0.07(-0.71%)
Nov 02, 2015 10.04 10.16 9.907 10.06 15,067 -0.04(-0.35%)
Oct 30, 2015 10.30 10.41 10.04 10.09 17,194 -0.16(-1.53%)
Oct 29, 2015 10.11 10.32 9.878 10.25 34,776 +0.07(+0.74%)
Oct 28, 2015 9.991 10.17 9.906 10.17 55,867 +0.26(+2.64%)
Oct 27, 2015 9.962 9.998 9.871 9.913 27,278 -0.08(-0.78%)
Oct 26, 2015 9.892 10.05 9.832 9.991 20,980 +0.02(+0.21%)
Oct 23, 2015 9.786 9.999 9.786 9.970 32,716 +0.01(+0.07%)
Oct 22, 2015 9.927 10.09 9.871 9.962 20,769 +0.06(+0.64%)
Oct 21, 2015 10.07 10.07 9.864 9.899 12,038 -0.12(-1.20%)
Oct 20, 2015 9.821 10.03 9.821 10.02 24,895 +0.01(+0.07%)
Oct 19, 2015 9.970 10.01 9.892 10.01 33,974 +0.02(+0.21%)
Oct 16, 2015 9.871 9.998 9.842 9.991 11,084 +0.11(+1.07%)
Oct 15, 2015 9.687 9.885 9.687 9.885 17,689 +0.20(+2.04%)
Oct 14, 2015 9.807 9.974 9.687 9.687 23,927 -0.16(-1.65%)
Oct 13, 2015 9.927 9.998 9.793 9.849 28,802 -0.15(-1.48%)
Oct 12, 2015 9.962 9.998 9.828 9.998 9,195 +0.05(+0.50%)
Oct 09, 2015 9.948 9.962 9.885 9.948 7,278 +0.04(+0.43%)
Oct 08, 2015 9.970 9.998 9.835 9.906 9,349 +0.00(+0.00%)
Oct 07, 2015 9.892 9.970 9.878 9.906 16,635 +0.05(+0.50%)
Oct 06, 2015 9.857 9.892 9.821 9.857 10,092 +0.00(+0.00%)
Oct 05, 2015 9.765 10.01 9.765 9.857 98,071 +0.13(+1.38%)
Oct 02, 2015 9.751 9.998 9.659 9.722 72,797 -0.09(-0.94%)
Oct 01, 2015 10.12 10.12 9.687 9.814 42,129 -0.12(-1.21%)
Sep 30, 2015 9.800 9.962 9.722 9.934 35,219 +0.19(+1.96%)
Sep 29, 2015 9.857 9.871 9.637 9.743 25,556 +0.01(+0.15%)
Sep 28, 2015 9.800 9.892 9.652 9.729 29,553 -0.09(-0.94%)
Sep 25, 2015 9.892 9.991 9.786 9.821 24,251 -0.06(-0.57%)
Sep 24, 2015 9.715 9.892 9.609 9.878 25,765 +0.09(+0.94%)
Sep 23, 2015 9.821 9.920 9.772 9.786 15,816 -0.03(-0.29%)
Sep 22, 2015 9.864 9.941 9.740 9.814 21,717 -0.13(-1.35%)
Sep 21, 2015 9.962 10.04 9.864 9.948 22,291 -0.09(-0.91%)
Sep 18, 2015 9.652 10.07 9.652 10.04 63,318 +0.24(+2.45%)
Sep 17, 2015 9.588 9.888 9.588 9.800 28,916 +0.18(+1.84%)
Sep 16, 2015 9.616 9.736 9.546 9.623 23,593 -0.02(-0.22%)
Sep 15, 2015 9.694 9.899 9.588 9.645 29,793 -0.11(-1.09%)
Sep 14, 2015 9.934 9.948 9.638 9.751 19,198 -0.04(-0.36%)
Sep 11, 2015 9.701 9.934 9.637 9.786 23,291 +0.05(+0.51%)
Sep 10, 2015 9.659 9.772 9.609 9.736 26,682 +0.06(+0.58%)
Sep 09, 2015 9.793 9.892 9.609 9.680 29,237 -0.05(-0.51%)
Sep 08, 2015 9.673 9.758 9.616 9.729 70,751 +0.21(+2.23%)
Sep 04, 2015 9.828 9.517 9.517 9.517 67,227 -0.37(-3.72%)
Sep 03, 2015 9.955 10.00 9.779 9.885 50,141 -0.09(-0.92%)
Sep 02, 2015 10.20 10.20 9.835 9.977 51,378 -0.04(-0.42%)
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.