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, 2012 9.563 9.677 9.374 9.380 80,666 -0.13(-1.39%)
May 30, 2012 9.525 9.588 9.462 9.513 25,321 -0.05(-0.53%)
May 29, 2012 9.670 9.670 9.475 9.563 18,354 -0.09(-0.98%)
May 25, 2012 9.607 9.689 9.500 9.658 16,486 +0.05(+0.53%)
May 24, 2012 9.481 9.607 9.475 9.607 31,640 +0.18(+1.87%)
May 23, 2012 9.494 9.582 9.380 9.431 41,129 -0.06(-0.66%)
May 22, 2012 9.494 9.601 9.437 9.494 29,420 +0.00(+0.00%)
May 21, 2012 9.519 9.519 9.367 9.494 22,422 -0.01(-0.07%)
May 18, 2012 9.367 9.569 9.367 9.500 30,034 +0.11(+1.14%)
May 17, 2012 9.550 9.620 9.374 9.393 44,014 -0.10(-1.06%)
May 16, 2012 9.456 9.557 9.393 9.494 20,239 +0.09(+1.01%)
May 15, 2012 9.380 9.462 9.238 9.399 35,468 -0.03(-0.27%)
May 14, 2012 9.258 9.456 9.241 9.424 72,032 +0.04(+0.47%)
May 11, 2012 9.330 9.450 9.229 9.380 17,564 -0.08(-0.87%)
May 10, 2012 9.349 9.462 9.295 9.462 7,254 +0.18(+1.97%)
May 09, 2012 9.304 9.361 9.084 9.279 31,144 -0.09(-0.94%)
May 08, 2012 8.888 9.399 8.888 9.367 27,071 +0.43(+4.80%)
May 07, 2012 8.800 9.065 8.800 8.939 20,212 +0.13(+1.43%)
May 04, 2012 8.920 8.951 8.724 8.812 52,773 -0.11(-1.27%)
May 03, 2012 8.800 8.976 8.800 8.926 26,036 +0.08(+0.93%)
May 02, 2012 8.762 8.857 8.629 8.844 27,753 +0.07(+0.79%)
May 01, 2012 8.617 9.090 8.547 8.775 41,722 +0.18(+2.13%)
Apr 30, 2012 8.749 8.756 8.579 8.592 23,200 -0.14(-1.59%)
Apr 27, 2012 8.686 8.730 8.661 8.730 21,870 +0.11(+1.26%)
Apr 26, 2012 8.622 8.628 8.537 8.622 11,092 +0.03(+0.36%)
Apr 25, 2012 8.540 8.628 8.503 8.590 18,382 +0.13(+1.48%)
Apr 24, 2012 8.353 8.497 8.353 8.465 11,813 +0.08(+0.97%)
Apr 23, 2012 8.459 8.503 8.321 8.384 43,157 -0.22(-2.54%)
Apr 20, 2012 8.653 8.653 8.528 8.603 27,909 +0.16(+1.85%)
Apr 19, 2012 8.553 8.628 8.440 8.447 20,129 -0.12(-1.39%)
Apr 18, 2012 8.553 8.847 8.487 8.565 28,166 +0.14(+1.71%)
Apr 17, 2012 8.396 8.528 8.303 8.422 28,003 +0.04(+0.52%)
Apr 16, 2012 8.484 8.565 8.378 8.378 30,100 -0.10(-1.18%)
Apr 13, 2012 8.409 8.622 8.409 8.478 26,328 -0.13(-1.45%)
Apr 12, 2012 8.509 8.709 8.484 8.603 22,032 +0.05(+0.58%)
Apr 11, 2012 8.459 8.615 8.403 8.553 28,281 +0.21(+2.47%)
Apr 10, 2012 8.309 8.472 8.203 8.346 41,890 +0.06(+0.75%)
Apr 09, 2012 8.315 8.378 8.190 8.284 15,188 -0.19(-2.29%)
Apr 05, 2012 8.384 8.603 8.196 8.478 23,230 +0.08(+0.97%)
Apr 04, 2012 8.390 8.490 8.359 8.396 36,189 -0.05(-0.59%)
Apr 03, 2012 8.615 8.659 8.390 8.447 30,994 -0.22(-2.53%)
Apr 02, 2012 8.522 8.753 8.487 8.665 29,868 +0.12(+1.39%)
Mar 30, 2012 8.684 8.728 8.540 8.547 17,435 -0.09(-1.09%)
Mar 29, 2012 8.797 8.822 8.565 8.640 20,398 -0.19(-2.12%)
Mar 28, 2012 8.622 8.878 8.428 8.828 26,250 +0.21(+2.39%)
Mar 27, 2012 8.740 8.775 8.547 8.622 19,424 -0.14(-1.64%)
Mar 26, 2012 8.653 8.809 8.506 8.765 22,920 +0.21(+2.49%)
Mar 23, 2012 8.340 8.609 8.265 8.553 28,488 +0.23(+2.70%)
Mar 22, 2012 8.271 8.403 8.243 8.328 16,177 -0.01(-0.15%)
Mar 21, 2012 8.534 8.534 8.303 8.340 20,428 -0.15(-1.77%)
Mar 20, 2012 8.528 8.615 8.428 8.490 27,856 -0.12(-1.38%)
Mar 19, 2012 8.528 8.728 8.503 8.609 41,786 +0.10(+1.18%)
Mar 16, 2012 8.722 8.722 8.478 8.509 66,917 -0.23(-2.65%)
Mar 15, 2012 8.684 8.765 8.572 8.740 11,748 +0.10(+1.16%)
Mar 14, 2012 8.728 8.803 8.578 8.640 14,959 -0.04(-0.43%)
Mar 13, 2012 8.797 8.797 8.578 8.678 31,837 -0.02(-0.22%)
Mar 12, 2012 8.440 8.778 8.440 8.697 32,414 -0.10(-1.14%)
Mar 09, 2012 8.697 8.859 8.665 8.797 23,753 +0.14(+1.59%)
Mar 08, 2012 8.722 8.747 8.578 8.659 14,219 -0.04(-0.50%)
Mar 07, 2012 8.759 8.878 8.590 8.703 23,504 -0.05(-0.57%)
Mar 06, 2012 8.503 8.859 8.503 8.753 34,212 +0.19(+2.26%)
Mar 05, 2012 7.959 8.559 7.959 8.559 39,881 +0.54(+6.79%)
Mar 02, 2012 8.440 8.440 7.996 8.015 43,908 -0.46(-5.39%)
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.