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

Donegal Group Cl A (NQ: DGICA )

14.10 -1.11 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 8.419 8.419 8.247 8.258 66,915 -0.18(-2.10%)
Apr 29, 2010 8.373 8.453 8.275 8.436 88,252 +0.13(+1.62%)
Apr 28, 2010 8.267 8.347 8.256 8.301 76,136 +0.03(+0.41%)
Apr 27, 2010 8.369 8.369 8.233 8.267 34,769 -0.16(-1.89%)
Apr 26, 2010 8.403 8.466 8.278 8.426 80,023 -0.01(-0.13%)
Apr 23, 2010 8.375 8.460 8.233 8.437 55,373 +0.05(+0.61%)
Apr 22, 2010 8.296 8.386 8.222 8.386 26,194 +0.03(+0.34%)
Apr 21, 2010 8.375 8.375 8.250 8.358 44,343 -0.06(-0.74%)
Apr 20, 2010 8.375 8.420 8.318 8.420 40,639 +0.09(+1.02%)
Apr 19, 2010 8.375 8.375 8.313 8.335 30,993 -0.10(-1.14%)
Apr 16, 2010 8.460 8.460 8.335 8.432 49,426 -0.02(-0.27%)
Apr 15, 2010 8.375 8.517 8.375 8.455 42,837 -0.01(-0.13%)
Apr 14, 2010 8.352 8.466 8.222 8.466 735,722 +0.17(+2.05%)
Apr 13, 2010 8.290 8.361 8.261 8.296 33,938 +0.06(+0.76%)
Apr 12, 2010 8.301 8.369 8.205 8.233 66,907 -0.06(-0.68%)
Apr 09, 2010 8.347 8.420 8.290 8.290 39,989 -0.08(-0.95%)
Apr 08, 2010 8.335 8.386 8.296 8.369 86,585 -0.08(-0.94%)
Apr 07, 2010 8.290 8.477 8.279 8.449 161,013 +0.12(+1.50%)
Apr 06, 2010 8.318 8.398 8.296 8.324 55,362 -0.05(-0.61%)
Apr 05, 2010 8.318 8.375 8.222 8.375 83,922 +0.11(+1.30%)
Apr 01, 2010 8.256 8.267 8.267 8.267 53,187 +0.03(+0.34%)
Mar 31, 2010 8.324 8.415 8.210 8.239 60,984 -0.14(-1.63%)
Mar 30, 2010 8.403 8.420 8.324 8.375 55,537 +0.01(+0.07%)
Mar 29, 2010 8.409 8.449 8.369 8.369 32,145 -0.04(-0.47%)
Mar 26, 2010 8.494 8.506 8.409 8.409 22,918 -0.08(-0.94%)
Mar 25, 2010 8.614 8.659 8.460 8.489 34,529 -0.11(-1.32%)
Mar 24, 2010 8.676 8.727 8.591 8.602 31,888 -0.09(-0.98%)
Mar 23, 2010 8.755 8.801 8.642 8.687 26,446 -0.09(-1.03%)
Mar 22, 2010 8.755 8.852 8.710 8.778 53,004 -0.06(-0.64%)
Mar 19, 2010 8.381 8.971 8.318 8.835 242,616 +0.45(+5.42%)
Mar 18, 2010 8.369 8.653 8.341 8.381 35,523 -0.01(-0.07%)
Mar 17, 2010 8.347 8.483 8.347 8.386 41,197 -0.05(-0.54%)
Mar 16, 2010 8.409 8.443 8.267 8.432 16,222 +0.03(+0.34%)
Mar 15, 2010 8.386 8.460 8.330 8.403 21,298 -0.02(-0.20%)
Mar 12, 2010 8.631 8.636 8.409 8.420 22,581 -0.22(-2.56%)
Mar 11, 2010 8.494 8.653 8.443 8.642 24,801 +0.09(+1.06%)
Mar 10, 2010 8.540 8.596 8.449 8.551 20,301 -0.01(-0.13%)
Mar 09, 2010 8.443 8.568 8.375 8.562 24,559 +0.11(+1.34%)
Mar 08, 2010 8.398 8.562 8.318 8.449 45,097 +0.07(+0.88%)
Mar 05, 2010 8.460 8.511 8.347 8.375 343,347 -0.11(-1.27%)
Mar 04, 2010 8.494 8.500 8.352 8.483 26,782 +0.12(+1.43%)
Mar 03, 2010 8.528 8.591 8.330 8.364 24,174 -0.16(-1.87%)
Mar 02, 2010 8.432 8.534 8.307 8.523 52,254 +0.08(+0.94%)
Mar 01, 2010 8.262 8.497 8.262 8.443 54,212 +0.09(+1.09%)
Feb 26, 2010 8.494 8.594 8.352 8.352 189,019 -0.27(-3.16%)
Feb 25, 2010 8.324 8.631 8.324 8.625 22,212 +0.20(+2.36%)
Feb 24, 2010 8.568 8.568 8.398 8.426 34,177 -0.07(-0.80%)
Feb 23, 2010 8.704 8.716 8.443 8.494 22,714 -0.20(-2.29%)
Feb 22, 2010 8.676 8.710 8.608 8.693 22,233 -0.02(-0.20%)
Feb 19, 2010 8.489 8.761 8.313 8.710 50,820 +0.23(+2.68%)
Feb 18, 2010 8.437 8.494 8.375 8.483 17,907 +0.07(+0.81%)
Feb 17, 2010 8.631 8.631 8.381 8.415 39,839 -0.21(-2.44%)
Feb 16, 2010 8.608 8.625 8.443 8.625 21,044 +0.06(+0.73%)
Feb 12, 2010 8.460 8.562 8.562 8.562 29,940 +0.05(+0.53%)
Feb 11, 2010 8.278 8.517 8.023 8.517 29,008 +0.19(+2.25%)
Feb 10, 2010 8.188 8.330 8.074 8.330 23,464 +0.09(+1.03%)
Feb 09, 2010 8.182 8.300 7.995 8.244 16,653 +0.13(+1.61%)
Feb 08, 2010 8.250 8.250 8.068 8.114 34,420 -0.12(-1.45%)
Feb 05, 2010 8.034 8.335 8.034 8.233 36,992 +0.25(+3.13%)
Feb 04, 2010 8.120 8.154 7.915 7.983 39,647 -0.19(-2.29%)
Feb 03, 2010 8.148 8.216 7.972 8.171 21,486 -0.03(-0.42%)
Feb 02, 2010 8.171 8.222 8.171 8.205 42,663 +0.02(+0.21%)
Feb 01, 2010 8.369 8.369 8.131 8.188 26,303 -0.19(-2.24%)
Jan 29, 2010 8.290 8.375 8.284 8.375 32,367 +0.08(+0.96%)
Jan 28, 2010 8.420 8.420 8.233 8.296 51,497 -0.07(-0.86%)
Jan 27, 2010 8.114 8.396 8.114 8.368 15,635 +0.20(+2.41%)
Jan 26, 2010 8.227 8.303 8.142 8.170 36,853 -0.09(-1.09%)
Jan 25, 2010 8.289 8.337 8.154 8.261 15,805 +0.02(+0.21%)
Jan 22, 2010 8.249 8.306 8.199 8.244 25,450 +0.01(+0.07%)
Jan 21, 2010 8.368 8.368 8.187 8.238 54,192 -0.13(-1.55%)
Jan 20, 2010 8.356 8.396 8.261 8.368 23,308 -0.05(-0.60%)
Jan 19, 2010 8.311 8.463 8.232 8.418 38,670 +0.15(+1.84%)
Jan 15, 2010 8.311 8.266 8.266 8.266 102,577 -0.03(-0.34%)
Jan 14, 2010 8.300 8.362 8.232 8.294 51,403 -0.01(-0.07%)
Jan 13, 2010 8.345 8.345 8.272 8.300 52,060 -0.01(-0.07%)
Jan 12, 2010 8.379 8.492 8.283 8.306 37,454 -0.15(-1.73%)
Jan 11, 2010 8.475 8.520 8.306 8.452 55,395 +0.03(+0.33%)
Jan 08, 2010 8.407 8.542 8.294 8.424 11,826 -0.03(-0.40%)
Jan 07, 2010 8.424 8.537 8.323 8.458 38,583 +0.06(+0.74%)
Jan 06, 2010 8.655 8.655 8.368 8.396 39,156 -0.27(-3.12%)
Jan 05, 2010 8.666 8.987 8.638 8.666 22,135 -0.17(-1.98%)
Jan 04, 2010 8.869 8.869 8.711 8.841 16,872 +0.08(+0.97%)
Dec 31, 2009 8.711 8.756 8.756 8.756 35,671 +0.02(+0.19%)
Dec 30, 2009 8.666 8.740 8.570 8.740 25,631 +0.06(+0.71%)
Dec 29, 2009 8.711 8.802 8.610 8.678 6,495 -0.04(-0.45%)
Dec 28, 2009 8.548 8.728 8.475 8.717 20,423 +0.18(+2.11%)
Dec 24, 2009 8.503 8.711 8.441 8.537 7,900 +0.08(+1.00%)
Dec 23, 2009 8.441 8.559 8.311 8.452 22,314 +0.08(+0.94%)
Dec 22, 2009 8.441 8.525 8.300 8.373 52,422 -0.08(-0.93%)
Dec 21, 2009 8.751 8.954 8.339 8.452 88,690 -0.28(-3.16%)
Dec 18, 2009 8.362 8.734 8.216 8.728 170,081 +0.42(+5.02%)
Dec 17, 2009 8.227 8.390 8.221 8.311 59,624 +0.01(+0.14%)
Dec 16, 2009 8.396 8.413 8.221 8.300 44,913 -0.01(-0.14%)
Dec 15, 2009 8.379 8.452 8.249 8.311 54,667 -0.07(-0.81%)
Dec 14, 2009 8.401 8.401 8.266 8.379 34,276 +0.02(+0.20%)
Dec 11, 2009 8.345 8.441 8.139 8.362 52,113 +0.08(+1.02%)
Dec 10, 2009 8.356 8.435 8.193 8.277 68,375 -0.07(-0.81%)
Dec 09, 2009 8.294 8.390 8.249 8.345 32,024 +0.05(+0.61%)
Dec 08, 2009 8.345 8.441 8.221 8.294 74,162 -0.05(-0.54%)
Dec 07, 2009 8.525 8.525 8.238 8.339 45,380 -0.16(-1.92%)
Dec 04, 2009 8.447 8.554 8.390 8.503 99,879 +0.21(+2.58%)
Dec 03, 2009 8.317 8.385 8.159 8.289 46,956 -0.02(-0.27%)
Dec 02, 2009 8.435 8.447 8.221 8.311 32,056 +0.06(+0.68%)
Dec 01, 2009 8.306 8.312 8.170 8.255 48,665 +0.01(+0.14%)
Nov 30, 2009 8.289 8.289 8.159 8.244 71,889 -0.07(-0.81%)
Nov 27, 2009 8.216 8.537 8.216 8.311 31,071 -0.05(-0.61%)
Nov 25, 2009 8.525 8.548 8.317 8.362 35,680 -0.15(-1.72%)
Nov 24, 2009 8.604 8.604 8.289 8.509 71,103 -0.08(-0.98%)
Nov 23, 2009 8.542 8.610 8.509 8.593 79,705 +0.15(+1.80%)
Nov 20, 2009 8.300 8.452 8.227 8.441 108,476 +0.11(+1.28%)
Nov 19, 2009 8.385 8.452 8.199 8.334 54,738 -0.12(-1.40%)
Nov 18, 2009 8.334 8.486 8.204 8.452 49,038 +0.03(+0.33%)
Nov 17, 2009 8.396 8.441 8.266 8.424 77,280 +0.02(+0.20%)
Nov 16, 2009 8.452 8.452 8.227 8.407 65,301 +0.02(+0.27%)
Nov 13, 2009 8.255 8.390 8.148 8.385 30,617 +0.03(+0.34%)
Nov 12, 2009 8.469 8.469 8.227 8.356 44,811 -0.15(-1.79%)
Nov 11, 2009 8.452 8.509 8.204 8.509 28,821 +0.08(+1.00%)
Nov 10, 2009 8.339 8.576 8.339 8.424 35,183 +0.01(+0.13%)
Nov 09, 2009 8.441 8.441 8.182 8.413 19,516 +0.07(+0.81%)
Nov 06, 2009 8.396 8.452 8.238 8.345 20,440 -0.16(-1.92%)
Nov 05, 2009 8.447 8.509 8.311 8.509 49,139 +0.25(+3.07%)
Nov 04, 2009 8.368 8.368 8.041 8.255 50,949 -0.10(-1.15%)
Nov 03, 2009 8.255 8.435 8.013 8.351 118,004 +0.03(+0.41%)
Nov 02, 2009 8.261 8.385 8.165 8.317 35,894 +0.09(+1.10%)
Oct 30, 2009 8.401 8.486 8.216 8.227 48,878 -0.26(-3.05%)
Oct 29, 2009 8.497 8.604 8.317 8.486 38,775 +0.11(+1.37%)
Oct 28, 2009 8.377 8.416 8.349 8.372 28,548 -0.02(-0.27%)
Oct 27, 2009 8.366 8.634 8.216 8.394 30,041 +0.08(+0.94%)
Oct 26, 2009 8.254 8.467 8.254 8.316 16,876 +0.04(+0.54%)
Oct 23, 2009 8.321 8.774 8.193 8.271 66,052 -0.34(-3.90%)
Oct 22, 2009 8.316 8.612 8.316 8.606 30,376 +0.30(+3.64%)
Oct 21, 2009 8.433 8.752 8.277 8.304 30,529 -0.13(-1.53%)
Oct 20, 2009 8.455 8.690 8.428 8.433 17,395 -0.32(-3.64%)
Oct 19, 2009 8.584 8.763 8.461 8.752 24,421 +0.22(+2.62%)
Oct 16, 2009 8.433 8.556 8.400 8.528 33,748 +0.06(+0.66%)
Oct 15, 2009 8.478 8.606 8.405 8.472 20,138 -0.06(-0.72%)
Oct 14, 2009 8.640 8.640 8.400 8.534 23,155 -0.02(-0.26%)
Oct 13, 2009 8.579 8.579 8.439 8.556 12,395 +0.03(+0.33%)
Oct 12, 2009 8.495 8.646 8.400 8.528 27,527 -0.13(-1.55%)
Oct 09, 2009 8.612 8.674 8.489 8.662 12,551 +0.04(+0.52%)
Oct 08, 2009 8.405 8.696 8.405 8.618 30,558 +0.02(+0.26%)
Oct 07, 2009 8.472 8.595 8.455 8.595 20,481 -0.01(-0.13%)
Oct 06, 2009 8.662 8.662 8.439 8.606 14,682 +0.11(+1.25%)
Oct 05, 2009 8.562 8.713 8.360 8.500 25,528 +0.01(+0.07%)
Oct 02, 2009 8.461 8.629 8.327 8.495 45,005 -0.01(-0.07%)
Oct 01, 2009 8.584 8.774 8.489 8.500 83,583 -0.13(-1.55%)
Sep 30, 2009 8.757 8.823 8.495 8.634 83,195 -0.13(-1.47%)
Sep 29, 2009 8.646 8.908 8.646 8.763 32,677 -0.03(-0.32%)
Sep 28, 2009 8.718 8.903 8.601 8.791 22,026 +0.22(+2.54%)
Sep 25, 2009 8.618 8.836 8.455 8.573 35,794 -0.10(-1.10%)
Sep 24, 2009 8.757 8.757 8.500 8.668 34,054 -0.08(-0.90%)
Sep 23, 2009 8.880 8.936 8.696 8.746 7,224 -0.15(-1.64%)
Sep 22, 2009 8.948 8.948 8.752 8.892 48,585 +0.00(+0.00%)
Sep 21, 2009 8.808 8.920 8.629 8.892 23,030 -0.03(-0.38%)
Sep 18, 2009 8.735 8.959 8.545 8.925 92,885 +0.22(+2.57%)
Sep 17, 2009 8.612 8.746 8.509 8.702 22,044 +0.09(+1.04%)
Sep 16, 2009 8.388 8.662 8.377 8.612 29,739 +0.12(+1.45%)
Sep 15, 2009 8.394 8.646 8.344 8.489 23,520 +0.10(+1.20%)
Sep 14, 2009 8.388 8.450 8.277 8.388 10,085 +0.01(+0.13%)
Sep 11, 2009 8.495 8.495 8.338 8.377 3,631 -0.13(-1.51%)
Sep 10, 2009 8.489 8.612 8.254 8.506 61,093 -0.02(-0.20%)
Sep 09, 2009 8.277 8.629 8.120 8.523 241,200 +0.29(+3.53%)
Sep 08, 2009 8.377 8.383 8.064 8.232 59,198 -0.16(-1.93%)
Sep 04, 2009 8.321 8.439 8.170 8.394 26,438 +0.11(+1.35%)
Sep 03, 2009 8.249 8.344 8.153 8.282 32,228 +0.02(+0.20%)
Sep 02, 2009 8.170 8.472 8.170 8.265 42,210 +0.10(+1.16%)
Sep 01, 2009 8.131 8.405 8.008 8.170 26,479 -0.04(-0.48%)
Aug 31, 2009 8.282 8.323 8.070 8.209 42,099 -0.17(-2.07%)
Aug 28, 2009 8.450 8.573 8.321 8.383 12,903 -0.23(-2.73%)
Aug 27, 2009 8.567 8.757 8.489 8.618 18,895 -0.01(-0.13%)
Aug 26, 2009 8.830 8.830 8.495 8.629 37,323 -0.21(-2.34%)
Aug 25, 2009 8.948 8.948 8.729 8.836 18,632 -0.09(-1.00%)
Aug 24, 2009 8.925 8.942 8.601 8.925 20,748 -0.01(-0.06%)
Aug 21, 2009 8.735 8.997 8.662 8.931 81,419 +0.32(+3.77%)
Aug 20, 2009 8.528 8.606 8.304 8.606 11,809 +0.08(+0.98%)
Aug 19, 2009 8.002 8.528 8.002 8.523 14,960 +0.39(+4.81%)
Aug 18, 2009 8.360 8.433 8.047 8.131 30,143 -0.16(-1.89%)
Aug 17, 2009 8.254 8.461 8.254 8.288 32,436 -0.07(-0.87%)
Aug 14, 2009 8.864 8.864 8.265 8.360 61,193 -0.49(-5.56%)
Aug 13, 2009 8.880 9.149 8.808 8.853 26,629 +0.00(+0.00%)
Aug 12, 2009 8.948 9.071 8.808 8.853 34,512 +0.04(+0.51%)
Aug 11, 2009 8.791 8.962 8.769 8.808 23,818 -0.08(-0.94%)
Aug 10, 2009 8.724 8.925 8.472 8.892 15,546 +0.08(+0.95%)
Aug 07, 2009 8.981 8.998 8.738 8.808 37,841 -0.02(-0.19%)
Aug 06, 2009 8.713 8.942 8.713 8.825 31,506 -0.07(-0.82%)
Aug 05, 2009 8.785 8.942 8.774 8.897 31,727 -0.06(-0.69%)
Aug 04, 2009 8.847 8.959 8.808 8.959 26,458 +0.02(+0.19%)
Aug 03, 2009 8.780 8.942 8.780 8.942 22,536 +0.13(+1.52%)
Jul 31, 2009 8.880 8.920 8.785 8.808 41,974 -0.14(-1.56%)
Jul 30, 2009 8.948 9.143 8.489 8.948 45,280 +0.13(+1.48%)
Jul 29, 2009 8.551 9.023 8.551 8.817 16,416 -0.04(-0.50%)
Jul 28, 2009 8.845 8.873 8.723 8.862 24,441 +0.03(+0.38%)
Jul 27, 2009 8.884 8.906 8.762 8.828 12,497 -0.02(-0.25%)
Jul 24, 2009 8.984 8.995 8.490 8.851 135,025 -0.24(-2.63%)
Jul 23, 2009 8.945 9.217 8.845 9.089 35,623 +0.11(+1.24%)
Jul 22, 2009 8.612 9.217 8.579 8.978 53,590 +0.33(+3.85%)
Jul 21, 2009 8.806 8.815 8.573 8.645 10,516 -0.13(-1.46%)
Jul 20, 2009 8.967 8.967 8.523 8.773 43,541 -0.12(-1.31%)
Jul 17, 2009 9.056 9.056 8.790 8.889 27,391 -0.14(-1.60%)
Jul 16, 2009 8.884 9.050 8.662 9.034 30,921 +0.08(+0.87%)
Jul 15, 2009 8.845 9.045 8.773 8.956 50,642 +0.25(+2.87%)
Jul 14, 2009 8.756 8.806 8.523 8.706 18,815 -0.08(-0.95%)
Jul 13, 2009 8.690 8.795 8.312 8.790 31,179 +0.33(+3.87%)
Jul 10, 2009 8.351 8.612 8.351 8.462 7,600 +0.05(+0.59%)
Jul 09, 2009 8.584 8.801 8.340 8.412 27,791 -0.14(-1.62%)
Jul 08, 2009 8.629 8.801 8.434 8.551 38,982 -0.01(-0.13%)
Jul 07, 2009 8.462 8.790 8.395 8.562 30,024 +0.14(+1.72%)
Jul 06, 2009 8.401 8.556 8.356 8.418 15,294 +0.01(+0.07%)
Jul 02, 2009 8.623 8.884 8.284 8.412 42,836 -0.34(-3.93%)
Jul 01, 2009 8.540 8.817 8.401 8.756 31,224 +0.31(+3.68%)
Jun 30, 2009 8.823 9.078 8.434 8.445 72,031 -0.34(-3.92%)
Jun 29, 2009 9.156 9.156 8.562 8.790 58,626 -0.91(-9.39%)
Jun 26, 2009 8.162 9.700 8.057 9.700 553,566 +1.51(+18.44%)
Jun 25, 2009 8.429 8.634 8.112 8.190 43,141 -0.20(-2.38%)
Jun 24, 2009 8.456 8.456 8.190 8.390 45,666 +0.01(+0.07%)
Jun 23, 2009 8.423 8.429 8.212 8.384 13,876 +0.00(+0.00%)
Jun 22, 2009 8.673 8.673 8.279 8.384 32,000 -0.16(-1.82%)
Jun 19, 2009 8.606 8.606 8.384 8.540 60,252 +0.07(+0.79%)
Jun 18, 2009 8.440 8.640 8.384 8.473 19,836 +0.03(+0.39%)
Jun 17, 2009 8.418 8.606 8.179 8.440 38,719 +0.05(+0.60%)
Jun 16, 2009 8.362 8.612 8.189 8.390 28,057 +0.07(+0.87%)
Jun 15, 2009 8.562 8.562 8.157 8.318 53,183 -0.44(-5.01%)
Jun 12, 2009 8.451 8.862 8.368 8.756 19,737 +0.21(+2.40%)
Jun 11, 2009 8.384 8.801 8.384 8.551 28,036 +0.20(+2.39%)
Jun 10, 2009 8.473 8.490 8.062 8.351 50,656 -0.07(-0.86%)
Jun 09, 2009 8.751 8.751 8.379 8.423 29,880 -0.30(-3.44%)
Jun 08, 2009 8.673 8.889 8.612 8.723 19,440 -0.10(-1.13%)
Jun 05, 2009 8.862 8.878 8.467 8.823 11,665 +0.02(+0.19%)
Jun 04, 2009 8.673 8.851 8.590 8.806 23,884 +0.16(+1.86%)
Jun 03, 2009 8.595 8.728 8.362 8.645 24,940 +0.00(+0.00%)
Jun 02, 2009 8.612 8.701 8.506 8.645 32,036 +0.01(+0.13%)
Jun 01, 2009 8.306 8.712 8.212 8.634 45,887 +0.24(+2.84%)
May 29, 2009 8.251 8.395 8.084 8.395 51,244 +0.19(+2.37%)
May 28, 2009 8.184 8.429 8.101 8.201 38,375 +0.11(+1.37%)
May 27, 2009 8.340 8.356 8.090 8.090 29,550 -0.33(-3.96%)
May 26, 2009 8.023 8.423 7.896 8.423 47,859 +0.51(+6.38%)
May 22, 2009 7.923 8.190 7.873 7.918 21,001 +0.07(+0.85%)
May 21, 2009 7.829 7.951 7.779 7.851 75,296 -0.11(-1.39%)
May 20, 2009 8.040 8.145 7.907 7.962 28,724 -0.03(-0.42%)
May 19, 2009 8.240 8.240 7.968 7.996 16,475 -0.26(-3.10%)
May 18, 2009 7.996 8.329 7.996 8.251 30,568 +0.34(+4.28%)
May 15, 2009 8.095 8.095 7.785 7.912 64,854 -0.12(-1.52%)
May 14, 2009 8.179 8.495 7.996 8.034 49,003 -0.08(-0.96%)
May 13, 2009 8.195 8.373 8.112 8.112 38,138 -0.21(-2.53%)
May 12, 2009 8.251 8.412 8.151 8.323 17,114 +0.16(+1.90%)
May 11, 2009 8.501 8.501 7.868 8.168 21,134 -0.51(-5.89%)
May 08, 2009 8.029 8.678 7.968 8.678 53,507 +0.76(+9.61%)
May 07, 2009 8.051 8.184 7.796 7.918 40,263 +0.00(+0.00%)
May 06, 2009 7.885 7.951 7.829 7.918 44,864 +0.01(+0.07%)
May 05, 2009 8.207 8.207 7.821 7.912 39,227 -0.34(-4.10%)
May 04, 2009 7.893 8.323 7.846 8.251 23,620 +0.37(+4.65%)
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.