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 (%)
Jun 28, 2013 9.216 9.338 9.003 9.016 175,133 -0.19(-2.10%)
Jun 27, 2013 9.061 9.371 9.061 9.209 0 +0.21(+2.29%)
Jun 26, 2013 9.067 9.067 9.003 9.003 0 -0.03(-0.36%)
Jun 25, 2013 9.022 9.112 8.971 9.035 0 +0.06(+0.65%)
Jun 24, 2013 8.971 8.996 8.971 8.977 0 -0.04(-0.43%)
Jun 21, 2013 9.022 9.074 8.971 9.016 60,733 +0.05(+0.50%)
Jun 20, 2013 9.009 9.140 8.971 8.971 0 -0.06(-0.71%)
Jun 19, 2013 9.261 9.261 9.035 9.035 0 -0.05(-0.50%)
Jun 18, 2013 9.171 9.387 9.041 9.080 0 -0.10(-1.12%)
Jun 17, 2013 9.293 9.395 9.100 9.183 0 -0.06(-0.70%)
Jun 14, 2013 9.422 9.422 9.235 9.248 0 -0.21(-2.25%)
Jun 13, 2013 9.409 9.513 9.358 9.461 19,212 +0.04(+0.41%)
Jun 12, 2013 9.564 9.564 9.384 9.422 19,294 -0.10(-1.02%)
Jun 11, 2013 9.403 9.551 9.403 9.519 18,691 +0.07(+0.75%)
Jun 10, 2013 9.487 9.487 9.358 9.448 0 -0.04(-0.41%)
Jun 07, 2013 9.622 9.622 9.358 9.487 0 -0.05(-0.54%)
Jun 06, 2013 9.680 9.680 9.416 9.538 26,062 -0.04(-0.40%)
Jun 05, 2013 9.506 9.635 9.506 9.577 0 -0.06(-0.60%)
Jun 04, 2013 9.655 9.700 9.584 9.635 0 +0.02(+0.20%)
Jun 03, 2013 9.545 9.680 9.536 9.616 46,462 +0.06(+0.68%)
May 31, 2013 9.642 9.680 9.551 9.551 39,776 -0.17(-1.73%)
May 30, 2013 9.680 9.719 9.661 9.719 20,633 +0.07(+0.74%)
May 29, 2013 9.661 9.674 9.545 9.648 3,785 -0.03(-0.33%)
May 28, 2013 9.674 9.680 9.635 9.680 63,305 +0.13(+1.35%)
May 24, 2013 9.571 9.622 9.519 9.551 0 -0.08(-0.80%)
May 23, 2013 9.390 9.629 9.390 9.629 0 +0.17(+1.84%)
May 22, 2013 9.435 9.461 9.390 9.455 0 +0.01(+0.07%)
May 21, 2013 9.467 9.513 9.358 9.448 0 +0.00(+0.00%)
May 20, 2013 9.461 9.506 9.366 9.448 0 -0.01(-0.07%)
May 17, 2013 9.358 9.493 9.267 9.455 0 +0.01(+0.07%)
May 16, 2013 9.487 9.519 9.403 9.448 11,110 -0.03(-0.34%)
May 15, 2013 9.435 9.590 9.358 9.480 0 +0.05(+0.48%)
May 13, 2013 9.358 9.442 9.358 9.435 0 +0.06(+0.69%)
May 10, 2013 9.358 9.390 9.222 9.371 0 +0.02(+0.21%)
May 09, 2013 9.296 9.400 9.261 9.351 0 +0.02(+0.21%)
May 08, 2013 9.384 9.459 9.280 9.332 0 -0.03(-0.28%)
May 07, 2013 9.242 9.409 9.183 9.358 0 +0.10(+1.12%)
May 06, 2013 9.235 9.293 9.171 9.254 0 -0.01(-0.07%)
May 03, 2013 9.164 9.293 9.164 9.261 0 +0.13(+1.41%)
May 02, 2013 9.158 9.222 9.022 9.132 0 +0.04(+0.43%)
May 01, 2013 9.438 9.438 9.087 9.093 0 -0.35(-3.76%)
Apr 30, 2013 9.545 9.577 9.403 9.448 0 -0.06(-0.61%)
Apr 29, 2013 9.603 9.603 9.480 9.506 17,173 -0.04(-0.42%)
Apr 26, 2013 9.694 9.694 9.540 9.546 19,239 -0.13(-1.39%)
Apr 25, 2013 9.713 9.758 9.623 9.681 15,835 -0.06(-0.59%)
Apr 24, 2013 9.745 9.828 9.668 9.738 29,544 -0.01(-0.07%)
Apr 23, 2013 9.745 9.758 9.598 9.745 25,329 +0.08(+0.86%)
Apr 22, 2013 9.770 9.886 9.444 9.662 65,589 -0.14(-1.44%)
Apr 19, 2013 9.828 9.828 9.706 9.802 19,026 -0.03(-0.26%)
Apr 18, 2013 9.758 9.918 9.726 9.828 43,977 +0.06(+0.66%)
Apr 17, 2013 9.822 9.918 9.732 9.764 36,372 -0.10(-1.04%)
Apr 16, 2013 9.777 9.975 9.732 9.866 24,440 +0.19(+1.98%)
Apr 15, 2013 9.668 9.790 9.623 9.674 59,620 -0.03(-0.26%)
Apr 12, 2013 9.700 9.802 9.623 9.700 25,451 +0.03(+0.26%)
Apr 11, 2013 9.598 9.745 9.495 9.674 8,722 +0.04(+0.40%)
Apr 10, 2013 9.457 9.694 9.457 9.636 25,712 +0.20(+2.10%)
Apr 09, 2013 9.553 9.598 9.310 9.438 24,938 -0.15(-1.60%)
Apr 08, 2013 9.732 9.770 9.521 9.591 28,120 -0.08(-0.86%)
Apr 05, 2013 9.278 9.758 9.278 9.674 49,857 +0.26(+2.72%)
Apr 04, 2013 9.374 9.567 9.329 9.419 65,917 -0.04(-0.41%)
Apr 03, 2013 9.476 9.668 9.412 9.457 39,981 +0.03(+0.27%)
Apr 02, 2013 9.649 9.649 9.399 9.431 17,518 -0.20(-2.06%)
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.