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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 10.31 10.48 10.23 10.29 69,795 +0.04(+0.34%)
May 30, 2006 10.80 10.84 10.19 10.25 63,972 -0.47(-4.35%)
May 26, 2006 10.82 10.83 10.60 10.72 38,146 +0.00(+0.00%)
May 25, 2006 10.92 10.98 10.63 10.72 30,813 -0.16(-1.45%)
May 24, 2006 10.91 11.10 10.69 10.88 45,464 -0.03(-0.27%)
May 23, 2006 10.95 11.08 10.81 10.91 32,338 -0.09(-0.85%)
May 22, 2006 10.79 11.06 10.31 11.00 48,725 +0.14(+1.29%)
May 19, 2006 10.56 11.06 10.49 10.86 96,249 +0.18(+1.69%)
May 18, 2006 11.02 11.06 10.59 10.68 14,319 -0.31(-2.81%)
May 17, 2006 10.87 11.10 10.77 10.99 54,767 -0.01(-0.11%)
May 16, 2006 11.10 11.18 10.89 11.00 24,513 -0.13(-1.15%)
May 15, 2006 10.99 11.38 10.98 11.13 80,832 +0.06(+0.58%)
May 12, 2006 11.04 11.41 11.03 11.06 80,274 +0.00(+0.00%)
May 11, 2006 11.74 11.92 11.05 11.06 61,358 -0.75(-6.36%)
May 10, 2006 11.35 11.93 11.35 11.81 154,780 +0.30(+2.63%)
May 09, 2006 11.32 11.76 11.32 11.51 69,271 +0.20(+1.80%)
May 08, 2006 11.09 11.58 11.09 11.31 161,850 +0.13(+1.20%)
May 05, 2006 10.79 11.27 10.79 11.17 51,828 +0.41(+3.84%)
May 04, 2006 11.08 11.08 10.57 10.76 72,860 -0.39(-3.50%)
May 03, 2006 10.87 11.16 10.73 11.15 119,582 +0.32(+2.96%)
May 02, 2006 10.43 10.87 10.43 10.83 48,917 +0.37(+3.56%)
May 01, 2006 10.80 11.02 10.37 10.46 85,519 -0.34(-3.18%)
Apr 28, 2006 10.39 10.83 10.23 10.80 156,276 +0.35(+3.34%)
Apr 27, 2006 10.56 10.67 10.42 10.45 65,421 +2.50(+31.38%)
Apr 26, 2006 8.087 8.234 7.894 7.956 64,853 -0.06(-0.78%)
Apr 25, 2006 8.483 8.578 7.958 8.018 100,667 -0.48(-5.66%)
Apr 24, 2006 9.053 9.057 8.470 8.500 131,711 -0.71(-7.72%)
Apr 21, 2006 9.417 9.417 9.047 9.211 68,397 -0.12(-1.26%)
Apr 20, 2006 9.417 9.417 9.230 9.328 25,611 -0.01(-0.07%)
Apr 19, 2006 9.122 9.355 9.112 9.335 72,093 +0.23(+2.52%)
Apr 18, 2006 8.837 9.122 8.768 9.106 63,898 +0.21(+2.36%)
Apr 17, 2006 8.801 8.942 8.601 8.896 42,358 -0.01(-0.15%)
Apr 13, 2006 8.752 8.942 8.572 8.909 22,441 +0.16(+1.80%)
Apr 12, 2006 8.480 8.752 8.480 8.752 22,352 +0.08(+0.94%)
Apr 11, 2006 8.772 8.781 8.434 8.670 77,790 -0.13(-1.45%)
Apr 10, 2006 8.844 8.926 8.700 8.798 106,515 -0.04(-0.41%)
Apr 07, 2006 8.952 9.066 8.821 8.834 61,823 -0.03(-0.33%)
Apr 06, 2006 8.723 9.073 8.690 8.863 106,705 +0.20(+2.31%)
Apr 05, 2006 8.739 8.739 8.487 8.664 86,264 +0.08(+0.88%)
Apr 04, 2006 8.467 8.762 8.326 8.588 130,642 -0.19(-2.20%)
Apr 03, 2006 8.565 8.804 8.339 8.781 82,562 +0.24(+2.76%)
Mar 31, 2006 8.297 8.575 8.107 8.546 112,796 +0.28(+3.33%)
Mar 30, 2006 8.025 8.271 7.999 8.271 91,036 +0.25(+3.06%)
Mar 29, 2006 7.995 8.038 7.727 8.025 82,529 +0.00(+0.00%)
Mar 28, 2006 7.861 8.041 7.786 8.025 84,751 +0.10(+1.32%)
Mar 27, 2006 7.871 7.953 7.792 7.920 53,800 -0.00(-0.04%)
Mar 24, 2006 7.832 7.923 7.799 7.923 66,790 +0.06(+0.79%)
Mar 23, 2006 7.746 7.907 7.746 7.861 36,865 +0.10(+1.35%)
Mar 22, 2006 7.740 7.822 7.602 7.756 120,441 +0.03(+0.42%)
Mar 21, 2006 7.832 7.894 7.704 7.723 82,683 -0.17(-2.20%)
Mar 20, 2006 7.979 7.986 7.746 7.897 199,740 +0.02(+0.29%)
Mar 17, 2006 7.796 7.913 7.671 7.874 245,416 +0.12(+1.52%)
Mar 16, 2006 7.750 7.815 7.619 7.756 51,670 +0.05(+0.59%)
Mar 15, 2006 7.812 7.976 7.507 7.710 217,227 -0.04(-0.47%)
Mar 14, 2006 7.458 7.779 7.360 7.746 268,511 +0.34(+4.60%)
Mar 13, 2006 7.334 7.537 7.330 7.406 102,439 +0.06(+0.76%)
Mar 10, 2006 7.337 7.589 7.337 7.350 73,380 +0.01(+0.18%)
Mar 09, 2006 7.285 7.360 7.245 7.337 83,791 +0.07(+0.99%)
Mar 08, 2006 7.301 7.370 7.239 7.265 157,503 -0.09(-1.25%)
Mar 07, 2006 7.452 7.488 7.353 7.357 62,407 -0.19(-2.56%)
Mar 06, 2006 7.655 7.655 7.412 7.550 104,681 -0.18(-2.33%)
Mar 03, 2006 7.727 7.927 7.599 7.730 64,745 -0.02(-0.21%)
Mar 02, 2006 8.087 8.103 7.733 7.746 29,318 -0.32(-3.94%)
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.