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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 24, 2011 7.906 7.996 7.804 7.858 153,073 +0.01(+0.08%)
May 23, 2011 7.813 7.954 7.774 7.852 28,749 -0.07(-0.83%)
May 20, 2011 7.972 8.014 7.732 7.918 39,731 -0.05(-0.68%)
May 19, 2011 8.080 8.080 7.888 7.972 42,093 -0.06(-0.75%)
May 18, 2011 7.984 8.098 7.876 8.032 36,125 +0.04(+0.53%)
May 17, 2011 8.189 8.189 7.942 7.990 41,958 -0.26(-3.20%)
May 16, 2011 8.128 8.381 8.128 8.255 38,255 +0.07(+0.88%)
May 13, 2011 8.189 8.189 8.104 8.183 29,285 -0.03(-0.37%)
May 12, 2011 7.972 8.213 7.972 8.213 18,708 +0.23(+2.86%)
May 11, 2011 8.050 8.050 7.870 7.984 45,593 -0.12(-1.48%)
May 10, 2011 8.195 8.195 7.954 8.104 38,653 -0.03(-0.37%)
May 09, 2011 7.894 8.146 7.856 8.134 33,354 +0.24(+3.04%)
May 06, 2011 7.924 7.930 7.840 7.894 19,177 +0.06(+0.77%)
May 05, 2011 7.894 7.924 7.774 7.834 43,277 -0.03(-0.38%)
May 04, 2011 7.900 8.008 7.864 7.864 20,888 -0.04(-0.46%)
May 03, 2011 7.918 7.954 7.852 7.900 24,804 -0.01(-0.08%)
May 02, 2011 8.014 8.189 7.906 7.906 15,033 -0.28(-3.45%)
Apr 29, 2011 8.183 8.243 8.002 8.189 29,520 -0.01(-0.15%)
Apr 28, 2011 8.110 8.201 8.021 8.201 17,102 +0.04(+0.52%)
Apr 27, 2011 8.063 8.170 8.063 8.159 11,504 +0.07(+0.88%)
Apr 26, 2011 7.992 8.123 7.992 8.087 12,489 +0.11(+1.42%)
Apr 25, 2011 8.045 8.111 7.742 7.974 19,481 -0.19(-2.33%)
Apr 21, 2011 8.147 8.164 7.986 8.164 29,300 +0.10(+1.25%)
Apr 20, 2011 8.010 8.093 7.873 8.063 32,565 +0.15(+1.96%)
Apr 19, 2011 7.926 7.938 7.814 7.909 18,521 +0.02(+0.30%)
Apr 18, 2011 7.825 7.903 7.795 7.885 15,092 -0.06(-0.75%)
Apr 15, 2011 7.867 7.998 7.801 7.944 60,170 -0.01(-0.15%)
Apr 14, 2011 7.801 7.986 7.795 7.956 18,859 +0.05(+0.60%)
Apr 13, 2011 8.206 8.206 7.843 7.909 33,407 -0.21(-2.64%)
Apr 12, 2011 8.164 8.218 8.057 8.123 11,843 -0.01(-0.07%)
Apr 11, 2011 8.182 8.182 8.057 8.129 23,237 -0.05(-0.65%)
Apr 08, 2011 8.272 8.272 7.992 8.182 20,022 -0.01(-0.07%)
Apr 07, 2011 8.123 8.283 8.099 8.188 18,849 +0.06(+0.73%)
Apr 06, 2011 7.968 8.176 7.968 8.129 9,665 +0.06(+0.74%)
Apr 05, 2011 8.105 8.105 7.992 8.069 8,111 -0.07(-0.88%)
Apr 04, 2011 8.057 8.170 8.051 8.141 13,633 +0.12(+1.56%)
Apr 01, 2011 7.974 8.034 7.909 8.016 21,397 +0.06(+0.75%)
Mar 31, 2011 7.819 7.974 7.742 7.956 21,696 +0.11(+1.44%)
Mar 30, 2011 7.843 7.843 7.593 7.843 18,471 +0.18(+2.41%)
Mar 29, 2011 7.784 7.784 7.587 7.659 29,407 -0.10(-1.23%)
Mar 28, 2011 7.617 7.852 7.611 7.754 31,201 +0.14(+1.80%)
Mar 25, 2011 7.385 7.653 7.361 7.617 25,331 +0.24(+3.23%)
Mar 24, 2011 7.415 7.415 7.165 7.379 28,100 +0.22(+3.08%)
Mar 23, 2011 7.052 7.165 6.998 7.159 34,350 +0.08(+1.09%)
Mar 22, 2011 7.040 7.165 7.016 7.081 30,911 +0.03(+0.42%)
Mar 21, 2011 7.081 7.081 6.831 7.052 65,882 +0.20(+2.86%)
Mar 18, 2011 7.391 7.605 6.831 6.855 385,938 -0.54(-7.32%)
Mar 17, 2011 7.242 7.397 7.123 7.397 23,995 +0.32(+4.54%)
Mar 16, 2011 7.361 7.361 7.075 7.075 37,497 -0.29(-3.88%)
Mar 15, 2011 7.379 7.427 7.343 7.361 15,369 -0.07(-0.96%)
Mar 14, 2011 7.444 7.563 7.427 7.433 20,750 -0.10(-1.34%)
Mar 11, 2011 7.581 7.605 7.456 7.534 25,245 -0.07(-0.86%)
Mar 10, 2011 7.534 7.647 7.534 7.599 32,506 -0.05(-0.70%)
Mar 09, 2011 7.546 7.724 7.522 7.653 29,656 +0.10(+1.26%)
Mar 08, 2011 7.427 7.563 7.360 7.557 16,886 +0.16(+2.17%)
Mar 07, 2011 7.617 7.676 7.296 7.397 38,774 -0.23(-3.04%)
Mar 04, 2011 7.706 7.772 7.593 7.629 14,435 -0.21(-2.66%)
Mar 03, 2011 7.635 7.837 7.587 7.837 23,028 +0.26(+3.46%)
Mar 02, 2011 7.546 7.587 7.504 7.575 35,049 +0.06(+0.79%)
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.