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 (%)
May 30, 2003 2.366 2.456 2.365 2.450 22,884 +0.13(+5.65%)
May 29, 2003 2.319 2.326 2.319 2.319 6,803 -0.00(-0.16%)
May 28, 2003 2.319 2.365 2.319 2.323 16,699 +0.04(+1.92%)
May 27, 2003 2.165 2.383 2.165 2.279 30,305 +0.12(+5.74%)
May 23, 2003 2.228 2.228 2.155 2.155 7,731 -0.07(-3.27%)
May 22, 2003 2.228 2.317 2.228 2.228 8,658 +0.00(+0.00%)
May 21, 2003 2.201 2.237 2.201 2.228 19,791 +0.01(+0.57%)
May 20, 2003 2.183 2.365 2.174 2.215 9,586 +0.06(+2.96%)
May 19, 2003 2.414 2.414 2.010 2.152 14,843 -0.26(-10.65%)
May 16, 2003 2.385 2.436 2.385 2.408 8,040 +0.00(+0.08%)
May 15, 2003 2.419 2.474 2.401 2.406 30,924 +0.01(+0.23%)
May 14, 2003 2.437 2.437 2.383 2.401 66,178 -0.01(-0.38%)
May 13, 2003 2.365 2.410 2.365 2.410 32,470 +0.00(+0.00%)
May 12, 2003 2.410 2.410 2.410 2.410 309 +0.05(+1.92%)
May 09, 2003 2.246 2.401 2.185 2.365 7,112 -0.09(-3.70%)
May 08, 2003 2.421 2.456 2.403 2.456 13,916 +0.03(+1.43%)
May 07, 2003 2.436 2.446 2.421 2.421 9,586 -0.03(-1.04%)
May 06, 2003 2.365 2.448 2.365 2.446 4,947 -0.01(-0.30%)
May 05, 2003 2.483 2.483 2.454 2.454 8,968 -0.04(-1.53%)
May 02, 2003 2.501 2.503 2.474 2.492 19,173 -0.01(-0.36%)
May 01, 2003 2.359 2.501 2.359 2.501 16,389 +0.18(+7.75%)
Apr 30, 2003 2.321 2.365 2.266 2.321 10,205 -0.09(-3.70%)
Apr 29, 2003 2.456 2.465 2.410 2.410 14,843 -0.04(-1.71%)
Apr 28, 2003 2.406 2.470 2.405 2.452 35,872 +0.09(+3.69%)
Apr 25, 2003 2.332 2.365 2.330 2.365 24,430 +0.07(+2.93%)
Apr 24, 2003 2.268 2.297 2.183 2.297 14,843 +0.00(+0.16%)
Apr 23, 2003 2.274 2.294 2.270 2.294 20,719 +0.02(+1.04%)
Apr 22, 2003 2.241 2.294 2.223 2.270 21,028 +0.07(+3.40%)
Apr 21, 2003 2.188 2.243 2.188 2.195 17,008 +0.01(+0.67%)
Apr 17, 2003 2.155 2.183 2.155 2.181 13,916 +0.02(+0.76%)
Apr 16, 2003 2.106 2.165 2.106 2.165 17,008 +0.06(+3.03%)
Apr 15, 2003 2.090 2.101 2.090 2.101 5,566 +0.02(+0.79%)
Apr 14, 2003 2.066 2.085 2.066 2.085 6,494 +0.00(+0.09%)
Apr 11, 2003 2.046 2.083 2.046 2.083 116,275 +0.04(+1.78%)
Apr 10, 2003 2.046 2.046 2.039 2.046 24,739 +0.01(+0.45%)
Apr 09, 2003 2.037 2.037 2.037 2.037 0 +0.00(+0.00%)
Apr 08, 2003 2.057 2.057 2.037 2.037 20,719 -0.03(-1.32%)
Apr 07, 2003 2.064 2.064 2.064 2.064 0 +0.00(+0.00%)
Apr 04, 2003 2.064 2.064 2.064 2.064 618 +0.01(+0.35%)
Apr 03, 2003 2.074 2.092 2.057 2.057 15,462 -0.01(-0.35%)
Apr 02, 2003 2.030 2.064 2.012 2.064 98,339 +0.05(+2.44%)
Apr 01, 2003 2.037 2.048 1.997 2.015 33,089 -0.01(-0.36%)
Mar 31, 2003 2.046 2.046 2.023 2.023 3,092 -0.02(-1.16%)
Mar 28, 2003 2.059 2.059 2.037 2.046 494,791 +0.00(+0.00%)
Mar 27, 2003 2.010 2.046 2.001 2.046 43,912 +0.05(+2.27%)
Mar 26, 2003 2.001 2.001 2.001 2.001 77,311 +0.00(+0.00%)
Mar 25, 2003 2.008 2.008 2.001 2.001 1,546 +0.00(+0.00%)
Mar 24, 2003 2.008 2.008 2.001 2.001 8,040 -0.01(-0.27%)
Mar 21, 2003 1.981 2.010 1.728 2.006 30,305 +0.05(+2.60%)
Mar 20, 2003 1.995 1.995 1.901 1.955 4,947 -0.05(-2.72%)
Mar 19, 2003 2.003 2.010 2.003 2.010 2,164 +0.01(+0.36%)
Mar 18, 2003 2.023 2.023 2.003 2.003 3,092 -0.01(-0.50%)
Mar 17, 2003 2.003 2.019 1.999 2.013 17,626 +0.01(+0.59%)
Mar 14, 2003 2.001 2.001 1.990 2.001 5,257 +0.00(+0.00%)
Mar 13, 2003 1.966 2.024 1.964 2.001 19,173 +0.01(+0.46%)
Mar 12, 2003 1.992 1.992 1.992 1.992 927 +0.01(+0.41%)
Mar 11, 2003 2.021 2.021 1.983 1.984 5,566 -0.04(-2.20%)
Mar 10, 2003 2.026 2.028 2.019 2.028 6,184 +0.01(+0.45%)
Mar 07, 2003 2.019 2.019 2.019 2.019 0 +0.00(+0.00%)
Mar 06, 2003 2.019 2.021 2.019 2.019 4,020 -0.01(-0.54%)
Mar 05, 2003 2.032 2.032 2.010 2.030 3,401 +0.03(+1.45%)
Mar 04, 2003 2.010 2.010 2.001 2.001 618 +0.01(+0.64%)
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.