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 (%)
Sep 30, 2008 10.45 10.56 10.28 10.56 62,093 +1.09(+11.57%)
Sep 29, 2008 10.21 10.62 9.462 9.462 50,372 -0.94(-9.01%)
Sep 26, 2008 10.30 10.60 10.26 10.40 40,724 -0.08(-0.72%)
Sep 25, 2008 10.32 10.64 10.32 10.48 122,020 +0.11(+1.07%)
Sep 24, 2008 10.74 10.74 10.37 10.37 35,473 -0.56(-5.17%)
Sep 23, 2008 10.68 10.93 10.53 10.93 50,841 +0.04(+0.37%)
Sep 22, 2008 11.50 11.50 10.71 10.89 41,231 -0.47(-4.10%)
Sep 19, 2008 12.34 13.39 10.94 11.35 311,931 +0.23(+2.09%)
Sep 18, 2008 10.71 11.23 10.21 11.12 227,186 +0.69(+6.64%)
Sep 17, 2008 10.47 10.65 10.38 10.43 28,825 -0.36(-3.29%)
Sep 16, 2008 10.35 10.78 10.25 10.78 86,434 +0.31(+3.00%)
Sep 15, 2008 10.60 10.78 10.44 10.47 56,659 -0.27(-2.49%)
Sep 12, 2008 10.67 10.83 10.67 10.74 101,213 -0.05(-0.49%)
Sep 11, 2008 10.55 10.79 10.55 10.79 155,227 +0.03(+0.27%)
Sep 10, 2008 10.62 10.77 10.59 10.76 59,539 +0.23(+2.16%)
Sep 09, 2008 10.68 10.76 10.42 10.53 45,857 -0.17(-1.63%)
Sep 08, 2008 10.49 10.77 10.48 10.71 87,234 +0.22(+2.11%)
Sep 05, 2008 10.46 10.67 10.38 10.49 50,515 -0.09(-0.88%)
Sep 04, 2008 10.77 10.77 10.57 10.58 75,132 -0.21(-1.94%)
Sep 03, 2008 10.59 10.81 10.55 10.79 199,930 +0.20(+1.87%)
Sep 02, 2008 10.63 10.63 9.917 10.59 41,384 +0.12(+1.17%)
Aug 29, 2008 10.55 10.63 10.40 10.47 46,963 -0.17(-1.64%)
Aug 28, 2008 10.63 10.66 10.38 10.64 70,420 +0.05(+0.49%)
Aug 27, 2008 10.42 10.63 10.42 10.59 47,612 +0.15(+1.39%)
Aug 26, 2008 10.43 10.48 10.31 10.45 15,859 +0.00(+0.00%)
Aug 25, 2008 10.51 10.53 10.35 10.45 40,789 -0.16(-1.48%)
Aug 22, 2008 10.65 10.71 10.46 10.60 82,725 +0.08(+0.72%)
Aug 21, 2008 10.20 10.62 10.20 10.53 100,484 +0.16(+1.52%)
Aug 20, 2008 10.55 10.57 10.32 10.37 62,366 -0.15(-1.44%)
Aug 19, 2008 10.58 10.77 10.38 10.52 71,280 -0.23(-2.11%)
Aug 18, 2008 10.45 10.75 10.34 10.75 238,510 +0.41(+4.00%)
Aug 15, 2008 10.57 10.62 10.32 10.34 83,156 +0.06(+0.57%)
Aug 14, 2008 10.16 10.63 10.07 10.28 25,780 +0.03(+0.28%)
Aug 13, 2008 10.07 10.25 10.05 10.25 126,223 +0.10(+0.98%)
Aug 12, 2008 10.09 10.19 9.864 10.15 41,212 -0.02(-0.23%)
Aug 11, 2008 9.981 10.17 9.713 10.17 33,750 +0.19(+1.87%)
Aug 08, 2008 9.666 10.03 9.666 9.986 55,917 +0.29(+3.00%)
Aug 07, 2008 9.934 10.13 9.614 9.695 42,745 -0.37(-3.65%)
Aug 06, 2008 10.04 10.18 9.928 10.06 34,932 +0.02(+0.17%)
Aug 05, 2008 9.812 10.14 9.748 10.04 42,965 +0.34(+3.48%)
Aug 04, 2008 10.19 10.19 9.509 9.707 108,375 -0.48(-4.74%)
Aug 01, 2008 9.998 10.19 9.911 10.19 23,213 +0.05(+0.46%)
Jul 31, 2008 10.05 10.17 9.911 10.14 44,021 +0.01(+0.12%)
Jul 30, 2008 9.975 10.13 9.911 10.13 62,015 +0.24(+2.41%)
Jul 29, 2008 9.893 10.04 9.736 9.893 57,167 +0.06(+0.65%)
Jul 28, 2008 9.911 9.928 9.701 9.829 25,734 -0.13(-1.34%)
Jul 25, 2008 9.625 9.963 9.625 9.963 48,629 +0.47(+4.90%)
Jul 24, 2008 9.928 9.928 9.497 9.497 86,774 -0.41(-4.12%)
Jul 23, 2008 9.998 10.06 9.858 9.905 19,747 -0.13(-1.28%)
Jul 22, 2008 9.759 10.04 9.701 10.03 84,341 +0.20(+2.07%)
Jul 21, 2008 9.614 9.853 9.497 9.829 45,867 +0.20(+2.12%)
Jul 18, 2008 9.841 9.841 9.503 9.625 33,819 -0.33(-3.33%)
Jul 17, 2008 9.899 9.957 9.678 9.957 63,893 +0.12(+1.18%)
Jul 16, 2008 9.328 9.870 9.323 9.841 32,697 +0.64(+6.96%)
Jul 15, 2008 8.932 9.486 8.915 9.200 41,289 +0.15(+1.67%)
Jul 14, 2008 9.492 9.492 9.049 9.049 41,598 -0.38(-4.07%)
Jul 11, 2008 9.171 9.462 9.037 9.433 56,499 +0.16(+1.76%)
Jul 10, 2008 9.276 9.311 9.090 9.270 37,370 +0.08(+0.89%)
Jul 09, 2008 9.509 9.509 9.165 9.189 65,725 -0.33(-3.49%)
Jul 08, 2008 9.154 9.521 9.154 9.521 63,103 +0.42(+4.61%)
Jul 07, 2008 9.358 9.480 9.090 9.101 47,897 -0.18(-1.94%)
Jul 04, 2008 9.387 9.672 9.241 9.282 21,020 +0.00(+0.00%)
Jul 03, 2008 9.387 9.672 9.241 9.282 21,020 -0.09(-0.99%)
Jul 02, 2008 9.649 9.649 9.288 9.375 38,033 -0.30(-3.07%)
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.