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 (%)
Aug 31, 2012 8.910 9.049 8.910 9.005 17,134 +0.18(+2.07%)
Aug 30, 2012 9.005 9.049 8.816 8.822 5,773 -0.21(-2.36%)
Aug 29, 2012 8.970 9.105 8.904 9.036 39,880 +0.12(+1.34%)
Aug 27, 2012 9.111 9.111 8.873 8.917 17,311 -0.13(-1.39%)
Aug 24, 2012 9.067 9.218 8.992 9.042 24,931 -0.01(-0.07%)
Aug 23, 2012 8.973 9.111 8.873 9.049 39,691 +0.05(+0.56%)
Aug 22, 2012 9.067 9.281 8.986 8.998 61,487 -0.04(-0.49%)
Aug 21, 2012 8.992 9.250 8.992 9.042 29,060 -0.09(-1.03%)
Aug 20, 2012 9.133 9.300 9.044 9.137 18,030 -0.01(-0.07%)
Aug 17, 2012 9.074 9.181 8.992 9.143 29,176 +0.10(+1.11%)
Aug 16, 2012 9.149 9.331 8.948 9.042 76,200 -0.08(-0.90%)
Aug 15, 2012 8.979 9.174 8.847 9.124 24,665 +0.17(+1.89%)
Aug 14, 2012 8.992 9.143 8.904 8.954 28,822 -0.03(-0.35%)
Aug 13, 2012 8.967 9.005 8.860 8.986 25,640 +0.07(+0.78%)
Aug 10, 2012 9.067 9.130 8.854 8.917 25,112 -0.13(-1.39%)
Aug 09, 2012 8.678 9.155 8.665 9.042 73,454 +0.23(+2.57%)
Aug 08, 2012 8.678 8.917 8.590 8.816 32,764 +0.04(+0.43%)
Aug 07, 2012 8.697 8.810 8.602 8.778 17,995 +0.11(+1.31%)
Aug 06, 2012 8.596 8.847 8.571 8.665 25,317 +0.10(+1.17%)
Aug 03, 2012 8.621 8.785 8.514 8.565 35,453 +0.12(+1.41%)
Aug 02, 2012 8.357 8.477 8.251 8.445 21,127 +0.05(+0.60%)
Aug 01, 2012 8.414 8.778 8.395 8.395 44,497 -0.03(-0.30%)
Jul 31, 2012 8.489 8.772 8.376 8.420 65,168 -0.07(-0.81%)
Jul 30, 2012 8.508 8.558 8.112 8.489 19,326 -0.06(-0.72%)
Jul 27, 2012 8.333 8.551 8.127 8.551 32,761 +0.26(+3.16%)
Jul 26, 2012 8.389 8.438 8.121 8.289 20,233 -0.02(-0.30%)
Jul 25, 2012 8.669 8.930 8.295 8.314 50,103 -0.29(-3.33%)
Jul 24, 2012 8.818 8.818 8.389 8.600 17,684 -0.14(-1.57%)
Jul 23, 2012 8.532 8.968 8.426 8.737 61,197 +0.12(+1.45%)
Jul 20, 2012 8.625 8.762 8.557 8.613 24,998 -0.09(-1.00%)
Jul 19, 2012 8.669 8.769 8.551 8.700 15,802 -0.15(-1.69%)
Jul 18, 2012 8.750 8.868 8.252 8.850 240,761 +0.09(+1.00%)
Jul 17, 2012 8.719 8.887 8.551 8.762 126,069 +0.12(+1.37%)
Jul 16, 2012 8.750 8.806 8.588 8.644 4,818 +0.04(+0.43%)
Jul 13, 2012 8.526 8.625 8.351 8.607 36,742 +0.17(+2.07%)
Jul 12, 2012 8.382 8.488 8.221 8.432 33,620 +0.09(+1.04%)
Jul 11, 2012 8.314 8.370 8.239 8.345 9,412 +0.04(+0.45%)
Jul 10, 2012 8.557 8.582 8.196 8.308 29,906 -0.22(-2.56%)
Jul 09, 2012 8.470 8.600 8.258 8.526 21,989 +0.10(+1.18%)
Jul 06, 2012 8.376 8.712 8.364 8.426 16,847 -0.01(-0.15%)
Jul 05, 2012 8.401 8.594 8.345 8.438 42,452 +0.12(+1.42%)
Jul 03, 2012 8.451 8.482 8.233 8.320 25,979 -0.08(-0.96%)
Jul 02, 2012 8.326 8.407 8.108 8.401 34,260 +0.13(+1.58%)
Jun 29, 2012 8.339 8.351 8.158 8.270 60,693 +0.12(+1.45%)
Jun 28, 2012 8.196 8.258 8.084 8.152 23,511 -0.11(-1.36%)
Jun 27, 2012 8.183 8.333 8.140 8.264 16,118 +0.06(+0.68%)
Jun 26, 2012 8.189 8.295 8.096 8.208 16,111 +0.07(+0.84%)
Jun 25, 2012 8.133 8.364 8.015 8.140 110,482 -0.06(-0.68%)
Jun 22, 2012 8.333 8.501 8.191 8.196 136,526 -0.11(-1.35%)
Jun 21, 2012 8.812 8.874 8.264 8.308 26,677 -0.50(-5.66%)
Jun 20, 2012 8.899 8.993 8.625 8.806 68,170 -0.14(-1.53%)
Jun 19, 2012 8.906 9.061 8.868 8.943 109,331 +0.02(+0.21%)
Jun 18, 2012 9.099 9.099 8.874 8.924 22,489 -0.17(-1.92%)
Jun 15, 2012 9.049 9.242 8.837 9.099 78,260 -0.07(-0.81%)
Jun 14, 2012 8.937 9.186 8.850 9.173 31,249 +0.26(+2.93%)
Jun 13, 2012 9.024 9.061 8.899 8.912 17,794 -0.09(-1.04%)
Jun 12, 2012 9.192 9.192 8.918 9.005 22,620 -0.13(-1.43%)
Jun 11, 2012 9.497 9.497 9.061 9.136 27,803 -0.33(-3.49%)
Jun 08, 2012 9.348 9.485 9.086 9.466 20,791 +0.06(+0.60%)
Jun 07, 2012 9.217 9.485 9.108 9.410 21,661 +0.29(+3.21%)
Jun 06, 2012 8.930 9.267 8.899 9.117 28,962 +0.19(+2.16%)
Jun 05, 2012 8.924 9.030 8.775 8.924 19,864 +0.01(+0.07%)
Jun 04, 2012 9.086 9.242 8.725 8.918 82,986 -0.10(-1.10%)
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.