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 30, 2006 11.53 11.53 11.00 11.16 300,921 -0.37(-3.19%)
Jun 29, 2006 11.14 11.53 10.99 11.53 92,715 +0.45(+4.05%)
Jun 28, 2006 10.97 11.08 10.81 11.08 45,618 +0.21(+1.90%)
Jun 27, 2006 10.97 11.00 10.87 10.87 33,723 -0.05(-0.47%)
Jun 26, 2006 10.84 10.96 10.66 10.92 45,574 +0.20(+1.82%)
Jun 23, 2006 10.57 10.78 10.35 10.73 63,959 +0.13(+1.25%)
Jun 22, 2006 10.45 10.60 10.31 10.60 66,739 +0.09(+0.88%)
Jun 21, 2006 10.49 10.54 10.36 10.50 33,657 -0.01(-0.11%)
Jun 20, 2006 10.68 10.68 10.49 10.51 31,538 -0.23(-2.14%)
Jun 19, 2006 10.91 10.91 10.65 10.74 45,983 -0.11(-1.01%)
Jun 16, 2006 10.96 11.01 10.78 10.85 261,135 -0.14(-1.26%)
Jun 15, 2006 10.68 10.99 10.55 10.99 41,292 +0.38(+3.58%)
Jun 14, 2006 10.65 10.73 10.60 10.61 41,685 -0.25(-2.33%)
Jun 13, 2006 10.60 10.92 10.57 10.87 46,077 +0.17(+1.56%)
Jun 12, 2006 10.54 10.95 10.39 10.70 47,611 +0.07(+0.70%)
Jun 09, 2006 10.41 10.82 10.35 10.62 42,765 +0.17(+1.65%)
Jun 08, 2006 10.20 10.50 10.20 10.45 37,202 +0.14(+1.39%)
Jun 07, 2006 10.34 10.46 10.21 10.31 20,517 +0.06(+0.62%)
Jun 06, 2006 10.32 10.41 10.16 10.24 25,520 -0.15(-1.44%)
Jun 05, 2006 10.71 10.72 10.32 10.39 87,016 -0.41(-3.83%)
Jun 02, 2006 10.64 10.89 10.53 10.81 45,611 +0.24(+2.23%)
Jun 01, 2006 10.25 10.62 10.25 10.57 63,432 +0.41(+4.07%)
May 31, 2006 10.18 10.34 10.10 10.16 70,696 +0.03(+0.34%)
May 30, 2006 10.66 10.70 10.06 10.12 64,798 -0.46(-4.35%)
May 26, 2006 10.69 10.69 10.47 10.58 38,639 +0.00(+0.00%)
May 25, 2006 10.78 10.84 10.49 10.58 31,211 -0.16(-1.45%)
May 24, 2006 10.77 10.96 10.55 10.74 46,051 -0.03(-0.27%)
May 23, 2006 10.81 10.93 10.67 10.77 32,756 -0.09(-0.85%)
May 22, 2006 10.65 10.92 10.18 10.86 49,354 +0.14(+1.29%)
May 19, 2006 10.42 10.92 10.36 10.72 97,492 +0.18(+1.69%)
May 18, 2006 10.88 10.92 10.45 10.54 14,503 -0.30(-2.81%)
May 17, 2006 10.73 10.96 10.63 10.85 55,474 -0.01(-0.11%)
May 16, 2006 10.96 11.04 10.76 10.86 24,829 -0.13(-1.15%)
May 15, 2006 10.85 11.24 10.84 10.99 81,876 +0.06(+0.58%)
May 12, 2006 10.90 11.27 10.89 10.92 81,311 +0.00(+0.00%)
May 11, 2006 11.59 11.77 10.91 10.92 62,150 -0.74(-6.36%)
May 10, 2006 11.21 11.77 11.21 11.66 156,779 +0.30(+2.63%)
May 09, 2006 11.18 11.61 11.18 11.37 70,166 +0.20(+1.80%)
May 08, 2006 10.95 11.43 10.95 11.16 163,941 +0.13(+1.20%)
May 05, 2006 10.65 11.12 10.65 11.03 52,498 +0.41(+3.84%)
May 04, 2006 10.94 10.94 10.44 10.62 73,801 -0.39(-3.50%)
May 03, 2006 10.73 11.01 10.59 11.01 121,126 +0.32(+2.96%)
May 02, 2006 10.30 10.73 10.30 10.69 49,549 +0.37(+3.56%)
May 01, 2006 10.66 10.88 10.24 10.32 86,623 -0.34(-3.18%)
Apr 28, 2006 10.26 10.69 10.10 10.66 158,294 +0.34(+3.34%)
Apr 27, 2006 10.42 10.53 10.29 10.32 66,266 +2.46(+31.38%)
Apr 26, 2006 7.984 8.129 7.793 7.855 65,690 -0.06(-0.78%)
Apr 25, 2006 8.375 8.469 7.856 7.916 101,967 -0.48(-5.66%)
Apr 24, 2006 8.938 8.941 8.362 8.391 133,412 -0.70(-7.72%)
Apr 21, 2006 9.297 9.297 8.931 9.093 69,280 -0.12(-1.26%)
Apr 20, 2006 9.297 9.297 9.113 9.210 25,941 -0.01(-0.07%)
Apr 19, 2006 9.006 9.235 8.996 9.216 73,024 +0.23(+2.52%)
Apr 18, 2006 8.724 9.006 8.657 8.990 64,723 +0.21(+2.36%)
Apr 17, 2006 8.689 8.828 8.492 8.783 42,905 -0.01(-0.15%)
Apr 13, 2006 8.640 8.828 8.463 8.796 22,731 +0.16(+1.80%)
Apr 12, 2006 8.372 8.640 8.372 8.640 22,641 +0.08(+0.94%)
Apr 11, 2006 8.660 8.670 8.327 8.560 78,794 -0.13(-1.45%)
Apr 10, 2006 8.731 8.812 8.589 8.686 107,890 -0.04(-0.41%)
Apr 07, 2006 8.838 8.951 8.708 8.721 62,622 -0.03(-0.33%)
Apr 06, 2006 8.611 8.957 8.579 8.750 108,083 +0.20(+2.31%)
Apr 05, 2006 8.627 8.627 8.378 8.553 87,378 +0.07(+0.88%)
Apr 04, 2006 8.359 8.650 8.220 8.479 132,329 -0.19(-2.20%)
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.