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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2009 8.543 8.692 8.370 8.692 49,494 +0.20(+2.37%)
May 28, 2009 8.474 8.727 8.387 8.491 37,065 +0.11(+1.37%)
May 27, 2009 8.635 8.652 8.376 8.376 28,541 -0.34(-3.96%)
May 26, 2009 8.307 8.721 8.175 8.721 46,225 +0.52(+6.38%)
May 22, 2009 8.204 8.479 8.152 8.198 20,284 +0.07(+0.85%)
May 21, 2009 8.106 8.232 8.054 8.129 72,725 -0.11(-1.39%)
May 20, 2009 8.324 8.433 8.186 8.244 27,743 -0.03(-0.42%)
May 19, 2009 8.531 8.531 8.249 8.278 15,912 -0.26(-3.10%)
May 18, 2009 8.278 8.623 8.278 8.543 29,524 +0.35(+4.28%)
May 15, 2009 8.382 8.382 8.060 8.192 62,639 -0.13(-1.52%)
May 14, 2009 8.468 8.796 8.278 8.318 47,330 -0.08(-0.96%)
May 13, 2009 8.485 8.669 8.399 8.399 36,835 -0.22(-2.53%)
May 12, 2009 8.543 8.709 8.439 8.617 16,530 +0.16(+1.90%)
May 11, 2009 8.801 8.801 8.146 8.456 20,413 -0.53(-5.89%)
May 08, 2009 8.313 8.985 8.249 8.985 51,680 +0.79(+9.61%)
May 07, 2009 8.336 8.474 8.071 8.198 38,888 +0.00(+0.00%)
May 06, 2009 8.163 8.232 8.106 8.198 43,332 +0.01(+0.07%)
May 05, 2009 8.497 8.497 8.097 8.192 37,888 -0.35(-4.11%)
May 04, 2009 8.172 8.617 8.123 8.543 22,813 +0.38(+4.65%)
May 01, 2009 8.416 8.445 8.014 8.163 36,047 -0.25(-3.01%)
Apr 30, 2009 8.497 8.623 8.324 8.416 34,520 -0.02(-0.27%)
Apr 29, 2009 8.100 8.439 7.905 8.439 20,421 +0.19(+2.30%)
Apr 28, 2009 8.077 8.387 8.060 8.249 21,408 +0.10(+1.27%)
Apr 27, 2009 8.215 8.525 8.020 8.146 43,073 -0.26(-3.14%)
Apr 24, 2009 8.112 8.658 8.054 8.410 46,724 +0.36(+4.50%)
Apr 23, 2009 8.135 8.135 7.824 8.048 51,174 -0.10(-1.27%)
Apr 22, 2009 8.249 8.451 8.094 8.152 30,500 -0.27(-3.21%)
Apr 21, 2009 8.129 8.433 7.916 8.422 53,693 +0.23(+2.81%)
Apr 20, 2009 8.577 8.962 8.152 8.192 49,085 -0.63(-7.11%)
Apr 17, 2009 8.911 8.911 8.462 8.819 43,466 -0.06(-0.71%)
Apr 16, 2009 8.922 8.968 8.479 8.882 35,732 +0.03(+0.32%)
Apr 15, 2009 8.767 8.853 8.617 8.853 125,209 +0.12(+1.38%)
Apr 14, 2009 8.801 9.008 8.646 8.732 23,935 -0.25(-2.82%)
Apr 13, 2009 8.784 9.026 8.755 8.985 91,967 +0.03(+0.39%)
Apr 09, 2009 9.169 9.181 8.830 8.951 49,328 +0.02(+0.19%)
Apr 08, 2009 8.578 8.934 8.578 8.934 29,576 +0.26(+2.98%)
Apr 07, 2009 8.577 8.957 8.525 8.675 42,362 -0.06(-0.72%)
Apr 06, 2009 8.928 8.934 8.520 8.738 45,091 -0.28(-3.06%)
Apr 03, 2009 9.054 9.146 8.853 9.014 13,743 -0.05(-0.51%)
Apr 02, 2009 8.985 9.060 8.709 9.060 102,251 +0.32(+3.62%)
Apr 01, 2009 8.445 8.761 8.416 8.744 74,539 -0.09(-1.04%)
Mar 31, 2009 9.204 9.256 8.830 8.836 51,978 -0.26(-2.84%)
Mar 30, 2009 8.991 9.198 8.761 9.095 28,416 -0.53(-5.50%)
Mar 26, 2009 9.313 9.629 8.968 9.623 65,734 +0.43(+4.69%)
Mar 25, 2009 8.468 9.250 8.462 9.192 51,744 +0.44(+4.99%)
Mar 24, 2009 9.382 9.595 8.750 8.755 44,369 -0.78(-8.20%)
Mar 23, 2009 9.158 9.537 8.935 9.537 66,057 +0.62(+6.96%)
Mar 20, 2009 9.284 9.284 8.709 8.916 185,789 -0.26(-2.88%)
Mar 19, 2009 9.313 9.365 8.974 9.181 27,880 -0.21(-2.26%)
Mar 18, 2009 8.083 9.393 8.083 9.393 148,878 +0.18(+1.93%)
Mar 17, 2009 8.617 9.215 8.267 9.215 64,048 +0.55(+6.30%)
Mar 16, 2009 8.813 8.813 8.359 8.669 64,100 +0.16(+1.89%)
Mar 13, 2009 8.508 8.623 8.054 8.508 35,571 +0.02(+0.27%)
Mar 12, 2009 7.617 8.531 7.525 8.485 61,002 +0.86(+11.31%)
Mar 11, 2009 7.836 8.014 7.560 7.623 55,211 -0.13(-1.70%)
Mar 10, 2009 7.519 7.795 7.496 7.755 131,085 +0.24(+3.13%)
Mar 09, 2009 7.192 7.640 7.192 7.519 144,044 -0.01(-0.08%)
Mar 06, 2009 7.295 7.577 7.123 7.525 24,078 +0.34(+4.80%)
Mar 05, 2009 7.577 8.019 7.042 7.180 73,175 -0.62(-7.96%)
Mar 04, 2009 7.646 7.913 7.473 7.801 70,642 -0.03(-0.44%)
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.