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

Donegal Group Cl A (NQ: DGICA )

13.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2012 8.638 8.644 8.470 8.482 23,500 -0.14(-1.59%)
Apr 27, 2012 8.575 8.619 8.551 8.619 22,152 +0.11(+1.26%)
Apr 26, 2012 8.512 8.518 8.428 8.512 11,235 +0.03(+0.36%)
Apr 25, 2012 8.431 8.518 8.394 8.481 18,620 +0.12(+1.48%)
Apr 24, 2012 8.246 8.388 8.246 8.357 11,966 +0.08(+0.97%)
Apr 23, 2012 8.351 8.394 8.215 8.277 43,714 -0.22(-2.54%)
Apr 20, 2012 8.543 8.543 8.419 8.493 28,269 +0.15(+1.85%)
Apr 19, 2012 8.444 8.518 8.333 8.339 20,389 -0.12(-1.39%)
Apr 18, 2012 8.444 8.734 8.379 8.456 28,530 +0.14(+1.71%)
Apr 17, 2012 8.289 8.419 8.197 8.314 28,365 +0.04(+0.52%)
Apr 16, 2012 8.376 8.456 8.271 8.271 30,489 -0.10(-1.18%)
Apr 13, 2012 8.302 8.512 8.302 8.370 26,668 -0.12(-1.45%)
Apr 12, 2012 8.401 8.598 8.376 8.493 22,317 +0.05(+0.58%)
Apr 11, 2012 8.351 8.505 8.296 8.444 28,647 +0.20(+2.47%)
Apr 10, 2012 8.203 8.364 8.098 8.240 42,431 +0.06(+0.75%)
Apr 09, 2012 8.209 8.271 8.086 8.178 15,384 -0.19(-2.29%)
Apr 05, 2012 8.277 8.493 8.092 8.370 23,530 +0.08(+0.97%)
Apr 04, 2012 8.283 8.382 8.252 8.289 36,657 -0.05(-0.59%)
Apr 03, 2012 8.505 8.549 8.283 8.339 31,394 -0.22(-2.53%)
Apr 02, 2012 8.413 8.641 8.379 8.555 30,254 +0.12(+1.39%)
Mar 30, 2012 8.573 8.617 8.431 8.438 17,661 -0.09(-1.09%)
Mar 29, 2012 8.684 8.709 8.456 8.530 20,661 -0.19(-2.12%)
Mar 28, 2012 8.512 8.765 8.320 8.715 26,589 +0.20(+2.39%)
Mar 27, 2012 8.629 8.663 8.438 8.512 19,674 -0.14(-1.64%)
Mar 26, 2012 8.543 8.697 8.397 8.654 23,216 +0.21(+2.49%)
Mar 23, 2012 8.234 8.499 8.160 8.444 28,856 +0.22(+2.70%)
Mar 22, 2012 8.166 8.296 8.138 8.222 16,386 -0.01(-0.15%)
Mar 21, 2012 8.425 8.425 8.197 8.234 20,692 -0.15(-1.77%)
Mar 20, 2012 8.419 8.505 8.320 8.382 28,216 -0.12(-1.38%)
Mar 19, 2012 8.419 8.617 8.394 8.499 42,325 +0.10(+1.18%)
Mar 16, 2012 8.610 8.610 8.370 8.401 67,781 -0.23(-2.65%)
Mar 15, 2012 8.573 8.654 8.462 8.629 11,899 +0.10(+1.16%)
Mar 14, 2012 8.617 8.691 8.468 8.530 15,153 -0.04(-0.43%)
Mar 13, 2012 8.684 8.684 8.468 8.567 32,248 -0.02(-0.22%)
Mar 12, 2012 8.333 8.666 8.333 8.586 32,833 -0.10(-1.14%)
Mar 09, 2012 8.586 8.746 8.555 8.684 24,060 +0.14(+1.59%)
Mar 08, 2012 8.610 8.635 8.468 8.549 14,402 -0.04(-0.50%)
Mar 07, 2012 8.647 8.765 8.481 8.592 23,807 -0.05(-0.57%)
Mar 06, 2012 8.394 8.746 8.394 8.641 34,654 +0.19(+2.26%)
Mar 05, 2012 7.857 8.450 7.857 8.450 40,396 +0.54(+6.79%)
Mar 02, 2012 8.333 8.333 7.894 7.913 44,475 -0.45(-5.39%)
Mar 01, 2012 8.490 8.567 8.246 8.364 28,191 -0.14(-1.60%)
Feb 29, 2012 8.931 8.931 8.468 8.499 12,774 -0.45(-5.03%)
Feb 28, 2012 8.894 9.024 8.796 8.950 38,541 +0.09(+0.97%)
Feb 27, 2012 8.610 8.944 8.512 8.863 27,310 +0.23(+2.64%)
Feb 24, 2012 9.005 9.005 8.635 8.635 17,968 -0.37(-4.11%)
Feb 23, 2012 8.808 9.027 8.703 9.005 12,238 +0.25(+2.82%)
Feb 22, 2012 8.709 8.882 8.623 8.759 17,000 +0.05(+0.57%)
Feb 21, 2012 9.345 9.345 8.641 8.709 42,666 -0.65(-6.99%)
Feb 17, 2012 9.394 9.394 9.308 9.363 11,295 +0.01(+0.13%)
Feb 16, 2012 9.283 9.444 9.079 9.351 28,802 +0.09(+1.00%)
Feb 15, 2012 9.715 9.721 9.215 9.259 44,945 -0.40(-4.15%)
Feb 14, 2012 9.567 9.721 9.542 9.660 33,943 -0.01(-0.13%)
Feb 13, 2012 9.709 9.721 9.549 9.672 13,325 +0.10(+1.03%)
Feb 10, 2012 9.487 9.666 9.419 9.573 19,062 -0.04(-0.39%)
Feb 09, 2012 9.697 9.758 9.549 9.610 14,268 -0.06(-0.57%)
Feb 08, 2012 9.468 9.796 9.431 9.666 22,633 +0.19(+2.02%)
Feb 07, 2012 9.326 9.475 9.230 9.475 12,630 +0.10(+1.12%)
Feb 06, 2012 9.629 9.672 9.296 9.370 26,054 -0.34(-3.50%)
Feb 03, 2012 9.647 9.876 9.530 9.709 33,228 +0.07(+0.70%)
Feb 02, 2012 9.573 9.660 8.703 9.641 15,870 +0.04(+0.39%)
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.