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 (%)
Aug 31, 2010 6.325 6.430 6.313 6.389 31,539 +0.06(+0.92%)
Aug 30, 2010 6.500 6.500 6.325 6.331 41,672 -0.22(-3.31%)
Aug 27, 2010 6.436 6.565 6.377 6.547 46,181 +0.19(+2.94%)
Aug 26, 2010 6.465 6.518 6.354 6.360 16,947 -0.10(-1.54%)
Aug 25, 2010 6.307 6.477 6.307 6.459 29,300 +0.13(+2.03%)
Aug 24, 2010 6.342 6.448 6.331 6.331 33,654 -0.11(-1.64%)
Aug 23, 2010 6.453 6.553 6.337 6.436 62,095 +0.00(+0.00%)
Aug 20, 2010 6.319 6.448 6.319 6.436 75,112 +0.08(+1.29%)
Aug 19, 2010 6.436 6.477 6.319 6.354 70,654 -0.10(-1.54%)
Aug 18, 2010 6.448 6.576 6.383 6.453 43,482 -0.02(-0.36%)
Aug 17, 2010 6.489 6.565 6.342 6.477 75,510 +0.04(+0.54%)
Aug 16, 2010 6.389 6.518 6.307 6.442 52,732 +0.01(+0.09%)
Aug 13, 2010 6.512 6.652 6.377 6.436 65,301 -0.12(-1.79%)
Aug 12, 2010 6.477 6.606 6.401 6.553 51,956 -0.03(-0.44%)
Aug 11, 2010 6.664 6.675 6.571 6.582 86,490 -0.19(-2.77%)
Aug 10, 2010 6.787 6.881 6.764 6.769 67,031 -0.08(-1.24%)
Aug 09, 2010 6.851 6.916 6.787 6.854 59,546 +0.07(+0.99%)
Aug 06, 2010 6.805 6.968 6.746 6.787 50,876 -0.09(-1.28%)
Aug 05, 2010 6.910 6.910 6.816 6.875 21,716 -0.08(-1.18%)
Aug 04, 2010 6.916 6.957 6.857 6.957 17,265 +0.10(+1.45%)
Aug 03, 2010 6.892 6.973 6.810 6.857 32,620 -0.04(-0.59%)
Aug 02, 2010 6.980 7.074 6.881 6.898 39,278 +0.02(+0.26%)
Jul 30, 2010 6.793 6.933 6.793 6.881 23,723 -0.01(-0.17%)
Jul 29, 2010 6.998 7.015 6.851 6.892 95,827 -0.01(-0.13%)
Jul 28, 2010 6.889 7.034 6.889 6.901 27,965 +0.01(+0.17%)
Jul 27, 2010 6.953 6.987 6.826 6.889 50,630 -0.03(-0.50%)
Jul 26, 2010 6.953 7.092 6.791 6.924 60,527 -0.03(-0.42%)
Jul 23, 2010 6.855 6.959 6.826 6.953 30,369 +0.05(+0.67%)
Jul 22, 2010 6.861 6.947 6.808 6.907 41,036 +0.14(+2.14%)
Jul 21, 2010 6.959 7.092 6.721 6.762 37,926 -0.20(-2.83%)
Jul 20, 2010 6.791 6.963 6.652 6.959 37,355 +0.12(+1.78%)
Jul 19, 2010 6.814 6.866 6.779 6.837 34,260 +0.03(+0.51%)
Jul 16, 2010 6.965 6.982 6.762 6.803 104,008 -0.19(-2.65%)
Jul 15, 2010 7.098 7.098 6.953 6.988 29,161 -0.10(-1.39%)
Jul 14, 2010 7.278 7.278 7.086 7.086 59,378 -0.24(-3.24%)
Jul 13, 2010 7.243 7.324 7.156 7.324 78,900 +0.18(+2.51%)
Jul 12, 2010 7.272 7.295 7.121 7.144 27,116 -0.17(-2.38%)
Jul 09, 2010 7.237 7.336 7.237 7.318 22,366 +0.01(+0.16%)
Jul 08, 2010 7.185 7.341 7.156 7.307 43,668 +0.18(+2.52%)
Jul 07, 2010 6.953 7.162 6.861 7.127 57,733 +0.17(+2.50%)
Jul 06, 2010 7.115 7.115 6.953 6.953 46,005 -0.12(-1.64%)
Jul 02, 2010 7.127 7.144 7.023 7.069 29,268 -0.03(-0.41%)
Jul 01, 2010 7.150 7.150 6.971 7.098 33,149 -0.02(-0.33%)
Jun 30, 2010 7.243 7.295 7.098 7.121 42,393 -0.12(-1.68%)
Jun 29, 2010 7.272 7.336 7.168 7.243 56,206 -0.30(-3.92%)
Jun 25, 2010 7.318 7.579 7.272 7.538 265,123 +0.27(+3.67%)
Jun 24, 2010 7.243 7.365 7.202 7.272 34,647 -0.03(-0.48%)
Jun 23, 2010 7.266 7.365 7.260 7.307 72,361 +0.01(+0.16%)
Jun 22, 2010 7.417 7.469 7.255 7.295 75,806 -0.08(-1.10%)
Jun 21, 2010 7.533 7.567 7.365 7.376 60,291 -0.15(-2.00%)
Jun 18, 2010 7.567 7.631 7.498 7.527 194,732 -0.09(-1.22%)
Jun 17, 2010 7.562 7.649 7.446 7.620 113,752 +0.09(+1.15%)
Jun 16, 2010 7.492 7.689 7.423 7.533 33,524 -0.03(-0.38%)
Jun 15, 2010 7.417 7.602 7.370 7.562 46,581 +0.19(+2.51%)
Jun 14, 2010 7.481 7.492 7.324 7.376 50,459 -0.03(-0.47%)
Jun 11, 2010 7.307 7.423 7.284 7.411 48,838 +0.10(+1.35%)
Jun 10, 2010 7.324 7.324 7.260 7.312 25,555 +0.06(+0.88%)
Jun 09, 2010 7.289 7.387 7.023 7.249 35,551 +0.03(+0.48%)
Jun 08, 2010 7.231 7.266 7.115 7.214 55,034 +0.03(+0.40%)
Jun 07, 2010 7.394 7.440 7.173 7.185 30,697 -0.15(-2.05%)
Jun 04, 2010 7.411 7.463 7.324 7.336 77,309 -0.20(-2.62%)
Jun 03, 2010 7.527 7.562 7.423 7.533 49,094 -0.01(-0.15%)
Jun 02, 2010 7.344 7.550 7.301 7.544 43,071 +0.23(+3.09%)
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.