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 UNCHANGED
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 (%)
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%)
Jun 01, 2010 7.475 7.573 7.318 7.318 40,251 -0.20(-2.62%)
May 28, 2010 7.625 7.585 7.434 7.515 40,572 -0.11(-1.44%)
May 27, 2010 7.509 7.631 7.394 7.625 38,232 +0.24(+3.22%)
May 26, 2010 7.446 7.509 7.301 7.388 155,232 -0.03(-0.47%)
May 25, 2010 7.353 7.463 7.353 7.423 41,901 -0.09(-1.23%)
May 24, 2010 7.718 7.811 7.463 7.515 67,144 -0.23(-2.99%)
May 21, 2010 7.851 7.851 7.701 7.747 92,229 -0.10(-1.33%)
May 20, 2010 7.851 8.040 7.840 7.851 54,330 -0.26(-3.21%)
May 19, 2010 8.124 8.193 8.037 8.112 64,416 -0.09(-1.13%)
May 18, 2010 8.332 8.338 8.135 8.205 39,719 -0.03(-0.42%)
May 17, 2010 8.286 8.292 8.129 8.240 49,662 +0.01(+0.14%)
May 14, 2010 8.234 8.274 8.182 8.228 61,584 -0.12(-1.46%)
May 13, 2010 8.350 8.379 8.286 8.350 30,826 -0.05(-0.55%)
May 12, 2010 8.292 8.483 8.286 8.396 56,068 +0.05(+0.56%)
May 11, 2010 8.274 8.503 8.257 8.350 51,129 -0.16(-1.91%)
May 10, 2010 8.298 8.518 8.106 8.512 77,805 +0.47(+5.84%)
May 07, 2010 8.158 8.158 8.025 8.043 61,047 -0.14(-1.77%)
May 06, 2010 8.332 8.692 7.950 8.187 64,977 -0.17(-2.01%)
May 05, 2010 8.471 8.512 8.321 8.355 28,379 -0.04(-0.48%)
May 04, 2010 8.471 8.605 8.315 8.396 49,965 -0.15(-1.76%)
May 03, 2010 8.367 8.576 8.367 8.547 38,765 +0.19(+2.22%)
Apr 30, 2010 8.523 8.523 8.350 8.361 66,091 -0.18(-2.10%)
Apr 29, 2010 8.477 8.558 8.379 8.541 87,165 +0.14(+1.62%)
Apr 28, 2010 8.370 8.451 8.359 8.405 75,198 +0.03(+0.41%)
Apr 27, 2010 8.474 8.474 8.336 8.370 34,341 -0.16(-1.89%)
Apr 26, 2010 8.508 8.571 8.382 8.531 79,037 -0.01(-0.13%)
Apr 23, 2010 8.479 8.566 8.336 8.543 54,691 +0.05(+0.61%)
Apr 22, 2010 8.399 8.491 8.324 8.491 25,871 +0.03(+0.34%)
Apr 21, 2010 8.479 8.479 8.353 8.462 43,797 -0.06(-0.74%)
Apr 20, 2010 8.479 8.525 8.422 8.525 40,138 +0.09(+1.02%)
Apr 19, 2010 8.479 8.479 8.416 8.439 30,611 -0.10(-1.14%)
Apr 16, 2010 8.566 8.566 8.439 8.537 48,817 -0.02(-0.27%)
Apr 15, 2010 8.479 8.623 8.479 8.560 42,309 -0.01(-0.13%)
Apr 14, 2010 8.456 8.571 8.324 8.571 726,662 +0.17(+2.05%)
Apr 13, 2010 8.393 8.465 8.364 8.399 33,520 +0.06(+0.76%)
Apr 12, 2010 8.405 8.474 8.307 8.336 66,083 -0.06(-0.68%)
Apr 09, 2010 8.451 8.525 8.393 8.393 39,497 -0.08(-0.95%)
Apr 08, 2010 8.439 8.491 8.399 8.474 85,519 -0.08(-0.94%)
Apr 07, 2010 8.393 8.583 8.382 8.554 159,030 +0.13(+1.50%)
Apr 06, 2010 8.422 8.502 8.399 8.428 54,681 -0.05(-0.61%)
Apr 05, 2010 8.422 8.479 8.324 8.479 82,888 +0.11(+1.30%)
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.