Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 29, 2004 3.878 3.956 3.878 3.925 33,398 -0.01(-0.32%)
Oct 28, 2004 4.138 4.138 3.905 3.938 59,065 -0.19(-4.67%)
Oct 27, 2004 3.785 4.131 3.785 4.131 241,210 +0.35(+9.39%)
Oct 26, 2004 3.571 3.776 3.511 3.776 111,328 +0.21(+6.03%)
Oct 25, 2004 3.538 3.598 3.476 3.562 34,016 +0.02(+0.46%)
Oct 22, 2004 3.523 3.587 3.511 3.545 33,398 +0.02(+0.46%)
Oct 21, 2004 3.427 3.529 3.401 3.529 37,727 +0.08(+2.21%)
Oct 20, 2004 3.435 3.452 3.401 3.452 18,245 +0.03(+0.80%)
Oct 19, 2004 3.420 3.425 3.401 3.425 9,895 +0.01(+0.16%)
Oct 18, 2004 3.438 3.438 3.414 3.420 15,771 -0.01(-0.32%)
Oct 15, 2004 3.425 3.452 3.418 3.431 9,586 -0.02(-0.47%)
Oct 14, 2004 3.488 3.488 3.418 3.447 13,606 -0.08(-2.27%)
Oct 13, 2004 3.523 3.538 3.463 3.527 4,020 +0.01(+0.21%)
Oct 12, 2004 3.501 3.529 3.483 3.520 40,511 +0.02(+0.52%)
Oct 11, 2004 3.429 3.501 3.429 3.501 52,571 +0.04(+1.05%)
Oct 08, 2004 3.456 3.469 3.441 3.465 66,796 +0.03(+0.90%)
Oct 07, 2004 3.454 3.459 3.398 3.434 26,904 -0.06(-1.67%)
Oct 06, 2004 3.474 3.492 3.467 3.492 13,297 +0.02(+0.63%)
Oct 05, 2004 3.458 3.509 3.452 3.471 3,092 +0.00(+0.10%)
Oct 04, 2004 3.474 3.591 3.467 3.467 35,872 -0.01(-0.21%)
Oct 01, 2004 3.458 3.492 3.432 3.474 327,799 -0.02(-0.52%)
Sep 30, 2004 3.421 3.509 3.421 3.492 207,503 +0.03(+1.00%)
Sep 29, 2004 3.414 3.469 3.385 3.458 18,554 +0.00(+0.05%)
Sep 28, 2004 3.460 3.460 3.440 3.456 8,349 -0.03(-0.78%)
Sep 27, 2004 3.468 3.509 3.465 3.483 15,771 -0.03(-0.98%)
Sep 24, 2004 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Sep 23, 2004 3.440 3.518 3.440 3.518 2,473 -0.01(-0.31%)
Sep 22, 2004 3.474 3.529 3.441 3.529 12,369 +0.02(+0.52%)
Sep 21, 2004 3.503 3.525 3.492 3.511 8,040 +0.01(+0.26%)
Sep 20, 2004 3.529 3.547 3.469 3.501 157,405 +0.01(+0.26%)
Sep 17, 2004 3.505 3.547 3.441 3.492 60,302 -0.01(-0.26%)
Sep 16, 2004 3.511 3.511 3.465 3.501 7,112 -0.01(-0.21%)
Sep 15, 2004 3.456 3.509 3.447 3.509 21,337 +0.07(+2.01%)
Sep 14, 2004 3.447 3.465 3.401 3.440 11,751 -0.03(-0.73%)
Sep 13, 2004 3.472 3.474 3.447 3.465 9,895 +0.01(+0.21%)
Sep 10, 2004 3.458 3.491 3.452 3.458 34,783 +0.00(+0.05%)
Sep 09, 2004 3.452 3.456 3.420 3.456 40,511 +0.07(+2.15%)
Sep 08, 2004 3.454 3.456 3.383 3.383 38,037 -0.02(-0.53%)
Sep 07, 2004 3.458 3.458 3.392 3.401 8,968 +0.02(+0.54%)
Sep 03, 2004 3.452 3.454 3.358 3.383 67,724 -0.05(-1.33%)
Sep 02, 2004 3.594 3.594 3.420 3.429 29,687 -0.07(-2.08%)
Sep 01, 2004 3.587 3.672 3.454 3.501 112,874 -0.08(-2.33%)
Aug 31, 2004 3.412 3.585 3.412 3.585 29,068 +0.08(+2.39%)
Aug 30, 2004 3.501 3.501 3.420 3.501 48,860 +0.05(+1.32%)
Aug 27, 2004 3.476 3.520 3.421 3.456 9,895 +0.04(+1.06%)
Aug 26, 2004 3.547 3.547 3.411 3.420 47,932 -0.16(-4.37%)
Aug 25, 2004 3.547 3.602 3.547 3.576 55,354 -0.01(-0.20%)
Aug 24, 2004 3.725 3.729 3.543 3.583 37,418 -0.07(-1.80%)
Aug 23, 2004 3.729 3.729 3.631 3.649 22,884 -0.07(-1.91%)
Aug 20, 2004 3.711 3.727 3.611 3.720 17,017 +0.01(+0.15%)
Aug 19, 2004 3.605 3.714 3.605 3.714 28,759 +0.12(+3.39%)
Aug 18, 2004 3.698 3.734 3.592 3.592 20,719 -0.08(-2.18%)
Aug 17, 2004 3.663 3.742 3.636 3.672 50,097 +0.07(+2.02%)
Aug 16, 2004 3.674 3.720 3.600 3.600 32,779 -0.05(-1.30%)
Aug 13, 2004 3.711 3.820 3.643 3.647 72,054 -0.12(-3.14%)
Aug 12, 2004 3.689 3.818 3.689 3.765 58,137 -0.02(-0.48%)
Aug 11, 2004 3.618 3.867 3.583 3.783 93,082 +0.10(+2.72%)
Aug 10, 2004 3.569 3.683 3.569 3.683 28,450 +0.12(+3.42%)
Aug 09, 2004 3.694 3.711 3.556 3.562 22,086 -0.06(-1.61%)
Aug 06, 2004 3.649 3.712 3.543 3.620 82,568 -0.03(-0.80%)
Aug 05, 2004 3.665 3.785 3.649 3.649 37,418 -0.07(-2.00%)
Aug 04, 2004 3.667 3.809 3.645 3.723 75,146 +0.04(+1.09%)
Aug 03, 2004 3.700 3.809 3.683 3.683 37,727 -0.11(-3.02%)
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.