Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.76 14.98 14.63 14.94 164,604 +0.18(+1.19%)
May 27, 2022 14.67 14.83 14.61 14.76 188,008 +0.06(+0.38%)
May 26, 2022 14.57 14.72 14.45 14.71 44,274 +0.23(+1.59%)
May 25, 2022 14.60 14.68 14.39 14.48 90,666 -0.20(-1.38%)
May 24, 2022 14.39 14.72 14.37 14.68 122,057 +0.22(+1.53%)
May 23, 2022 14.44 14.55 14.31 14.46 66,568 +0.03(+0.19%)
May 20, 2022 14.32 14.45 14.29 14.43 96,643 +0.11(+0.77%)
May 19, 2022 14.36 14.54 14.28 14.32 123,709 -0.04(-0.26%)
May 18, 2022 14.39 14.39 14.28 14.36 64,689 -0.03(-0.19%)
May 17, 2022 14.33 14.47 14.21 14.39 75,246 +0.18(+1.23%)
May 16, 2022 13.90 14.25 13.87 14.21 109,826 +0.33(+2.40%)
May 13, 2022 13.99 13.99 13.69 13.88 69,154 -0.10(-0.73%)
May 12, 2022 13.78 14.03 13.78 13.98 71,352 +0.11(+0.80%)
May 11, 2022 13.63 13.91 13.36 13.87 96,049 +0.30(+2.25%)
May 10, 2022 13.58 13.68 13.47 13.56 66,596 +0.05(+0.34%)
May 09, 2022 13.40 13.62 13.32 13.52 97,668 +0.10(+0.76%)
May 06, 2022 13.16 13.42 13.11 13.42 75,073 +0.24(+1.82%)
May 05, 2022 13.04 13.18 12.95 13.18 50,474 +0.18(+1.35%)
May 04, 2022 12.60 13.00 12.60 13.00 29,815 +0.34(+2.70%)
May 03, 2022 12.70 12.71 12.53 12.66 50,582 +0.04(+0.29%)
May 02, 2022 12.59 12.88 12.52 12.62 104,848 +0.13(+1.03%)
Apr 29, 2022 12.59 12.82 12.26 12.49 103,931 -0.18(-1.42%)
Apr 28, 2022 12.98 12.98 12.55 12.67 47,756 +0.25(+1.98%)
Apr 27, 2022 12.41 12.55 12.33 12.43 41,490 +0.04(+0.29%)
Apr 26, 2022 12.31 12.52 12.31 12.39 56,295 -0.05(-0.37%)
Apr 25, 2022 12.44 12.46 12.26 12.44 53,383 +0.03(+0.22%)
Apr 22, 2022 12.36 12.51 12.34 12.41 41,981 +0.08(+0.67%)
Apr 21, 2022 12.34 12.44 12.29 12.33 43,569 -0.01(-0.07%)
Apr 20, 2022 12.19 12.42 12.18 12.34 28,897 +0.21(+1.73%)
Apr 19, 2022 12.09 12.18 12.03 12.13 230,960 +0.05(+0.38%)
Apr 18, 2022 12.12 12.21 12.02 12.08 32,632 -0.04(-0.30%)
Apr 14, 2022 12.18 12.18 12.05 12.12 29,798 -0.02(-0.15%)
Apr 13, 2022 12.26 12.26 12.11 12.13 30,000 -0.02(-0.15%)
Apr 12, 2022 12.23 12.34 12.11 12.15 36,366 -0.10(-0.82%)
Apr 11, 2022 12.08 12.30 12.08 12.25 34,462 +0.12(+0.98%)
Apr 08, 2022 12.16 12.24 12.12 12.13 34,631 -0.07(-0.60%)
Apr 07, 2022 12.27 12.34 12.08 12.21 31,276 -0.02(-0.15%)
Apr 06, 2022 12.14 12.39 12.14 12.23 43,283 +0.08(+0.68%)
Apr 05, 2022 12.23 12.32 12.14 12.14 49,592 -0.07(-0.60%)
Apr 04, 2022 12.30 12.35 12.10 12.22 47,789 -0.14(-1.11%)
Apr 01, 2022 12.22 12.41 12.22 12.35 156,457 +0.12(+0.97%)
Mar 31, 2022 12.27 12.34 12.16 12.23 43,152 -0.08(-0.67%)
Mar 30, 2022 12.54 12.54 12.28 12.32 35,954 -0.16(-1.32%)
Mar 29, 2022 12.55 12.68 12.47 12.48 54,242 +0.05(+0.37%)
Mar 28, 2022 12.32 12.47 12.32 12.44 30,061 +0.05(+0.44%)
Mar 25, 2022 12.14 12.43 12.02 12.38 102,918 +0.32(+2.65%)
Mar 24, 2022 12.06 12.13 11.99 12.06 136,589 +0.08(+0.69%)
Mar 23, 2022 12.25 12.27 11.94 11.98 143,908 -0.31(-2.52%)
Mar 22, 2022 12.33 12.42 12.22 12.29 71,416 -0.05(-0.44%)
Mar 21, 2022 12.34 12.44 12.24 12.34 55,354 +0.05(+0.45%)
Mar 18, 2022 12.32 12.34 12.23 12.29 128,519 -0.11(-0.88%)
Mar 17, 2022 12.44 12.51 12.27 12.40 89,886 -0.02(-0.15%)
Mar 16, 2022 12.34 12.44 12.23 12.42 51,871 +0.08(+0.67%)
Mar 15, 2022 12.31 12.52 12.31 12.34 45,822 -0.06(-0.51%)
Mar 14, 2022 12.25 12.49 12.25 12.40 31,859 +0.18(+1.49%)
Mar 11, 2022 12.32 12.44 12.19 12.22 76,788 -0.10(-0.81%)
Mar 10, 2022 12.24 12.34 12.08 12.32 63,474 -0.05(-0.44%)
Mar 09, 2022 12.39 12.49 12.34 12.37 41,022 +0.07(+0.59%)
Mar 08, 2022 12.55 12.59 12.30 12.30 150,642 -0.27(-2.18%)
Mar 07, 2022 12.37 12.71 12.18 12.57 100,676 +0.21(+1.70%)
Mar 04, 2022 12.50 12.54 12.20 12.36 51,462 -0.25(-1.95%)
Mar 03, 2022 12.65 12.65 12.40 12.61 38,964 +0.05(+0.36%)
Mar 02, 2022 12.20 12.69 12.20 12.56 56,749 +0.37(+2.99%)
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.