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

Donegal Group Cl A (NQ: DGICA )

14.10 -1.11 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2012 8.236 8.249 8.058 8.169 61,448 +0.12(+1.45%)
Jun 28, 2012 8.095 8.156 7.984 8.052 23,803 -0.11(-1.36%)
Jun 27, 2012 8.083 8.230 8.040 8.163 16,318 +0.06(+0.68%)
Jun 26, 2012 8.089 8.193 7.997 8.107 16,312 +0.07(+0.84%)
Jun 25, 2012 8.033 8.261 7.917 8.040 111,856 -0.06(-0.68%)
Jun 22, 2012 8.230 8.396 8.090 8.095 138,223 -0.11(-1.35%)
Jun 21, 2012 8.704 8.765 8.163 8.206 27,009 -0.49(-5.66%)
Jun 20, 2012 8.790 8.882 8.519 8.698 69,017 -0.14(-1.53%)
Jun 19, 2012 8.796 8.950 8.759 8.833 110,690 +0.02(+0.21%)
Jun 18, 2012 8.987 8.987 8.765 8.815 22,769 -0.17(-1.92%)
Jun 15, 2012 8.938 9.128 8.729 8.987 79,233 -0.07(-0.81%)
Jun 14, 2012 8.827 9.073 8.741 9.061 31,637 +0.26(+2.94%)
Jun 13, 2012 8.913 8.950 8.790 8.802 18,016 -0.09(-1.04%)
Jun 12, 2012 9.079 9.079 8.809 8.895 22,901 -0.13(-1.43%)
Jun 11, 2012 9.381 9.381 8.950 9.024 28,149 -0.33(-3.49%)
Jun 08, 2012 9.233 9.368 8.975 9.350 21,049 +0.06(+0.60%)
Jun 07, 2012 9.104 9.368 8.997 9.294 21,930 +0.29(+3.21%)
Jun 06, 2012 8.821 9.153 8.790 9.005 29,322 +0.19(+2.16%)
Jun 05, 2012 8.815 8.919 8.667 8.815 20,111 +0.01(+0.07%)
Jun 04, 2012 8.975 9.128 8.618 8.809 84,017 -0.10(-1.10%)
Jun 01, 2012 9.079 9.245 8.907 8.907 24,510 -0.24(-2.62%)
May 31, 2012 9.325 9.436 9.141 9.147 82,723 -0.13(-1.39%)
May 30, 2012 9.288 9.350 9.227 9.276 25,967 -0.05(-0.53%)
May 29, 2012 9.430 9.430 9.239 9.325 18,822 -0.09(-0.98%)
May 25, 2012 9.368 9.448 9.264 9.417 16,907 +0.05(+0.53%)
May 24, 2012 9.245 9.368 9.239 9.368 32,447 +0.17(+1.87%)
May 23, 2012 9.258 9.344 9.147 9.196 42,178 -0.06(-0.66%)
May 22, 2012 9.258 9.362 9.202 9.258 30,171 +0.00(+0.00%)
May 21, 2012 9.282 9.282 9.135 9.258 22,993 -0.01(-0.07%)
May 18, 2012 9.135 9.331 9.135 9.264 30,800 +0.10(+1.14%)
May 17, 2012 9.313 9.381 9.141 9.159 45,137 -0.10(-1.06%)
May 16, 2012 9.221 9.319 9.159 9.258 20,755 +0.09(+1.01%)
May 15, 2012 9.147 9.227 9.008 9.165 36,373 -0.02(-0.27%)
May 14, 2012 9.027 9.221 9.011 9.190 73,870 +0.04(+0.47%)
May 11, 2012 9.098 9.214 8.999 9.147 18,012 -0.08(-0.87%)
May 10, 2012 9.116 9.227 9.064 9.227 7,439 +0.18(+1.97%)
May 09, 2012 9.073 9.128 8.858 9.048 31,938 -0.09(-0.94%)
May 08, 2012 8.667 9.165 8.667 9.135 27,762 +0.42(+4.80%)
May 07, 2012 8.581 8.839 8.581 8.716 20,727 +0.12(+1.43%)
May 04, 2012 8.698 8.729 8.507 8.593 54,119 -0.11(-1.27%)
May 03, 2012 8.581 8.753 8.581 8.704 26,700 +0.08(+0.93%)
May 02, 2012 8.544 8.636 8.415 8.624 28,461 +0.07(+0.79%)
May 01, 2012 8.403 8.864 8.335 8.556 42,786 +0.18(+2.13%)
Apr 30, 2012 8.532 8.538 8.366 8.378 23,792 -0.14(-1.59%)
Apr 27, 2012 8.470 8.513 8.446 8.513 22,428 +0.11(+1.27%)
Apr 26, 2012 8.407 8.413 8.325 8.407 11,375 +0.03(+0.36%)
Apr 25, 2012 8.328 8.413 8.291 8.376 18,852 +0.12(+1.48%)
Apr 24, 2012 8.145 8.285 8.145 8.254 12,115 +0.08(+0.97%)
Apr 23, 2012 8.248 8.291 8.114 8.175 44,259 -0.21(-2.54%)
Apr 20, 2012 8.437 8.437 8.315 8.389 28,622 +0.15(+1.85%)
Apr 19, 2012 8.340 8.413 8.230 8.236 20,643 -0.12(-1.39%)
Apr 18, 2012 8.340 8.626 8.276 8.352 28,886 +0.14(+1.71%)
Apr 17, 2012 8.187 8.315 8.096 8.212 28,718 +0.04(+0.52%)
Apr 16, 2012 8.273 8.352 8.169 8.169 30,869 -0.10(-1.18%)
Apr 13, 2012 8.200 8.407 8.200 8.267 27,001 -0.12(-1.45%)
Apr 12, 2012 8.297 8.492 8.273 8.389 22,595 +0.05(+0.58%)
Apr 11, 2012 8.248 8.401 8.193 8.340 29,004 +0.20(+2.47%)
Apr 10, 2012 8.102 8.261 7.998 8.139 42,960 +0.06(+0.75%)
Apr 09, 2012 8.108 8.169 7.986 8.078 15,576 -0.19(-2.29%)
Apr 05, 2012 8.175 8.389 7.992 8.267 23,824 +0.08(+0.97%)
Apr 04, 2012 8.181 8.279 8.151 8.187 37,114 -0.05(-0.59%)
Apr 03, 2012 8.401 8.443 8.181 8.236 31,786 -0.21(-2.53%)
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.