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 (%)
Jan 31, 2006 7.403 7.697 7.271 7.615 249,527 +0.17(+2.33%)
Jan 30, 2006 7.425 7.507 7.373 7.442 62,794 -0.11(-1.52%)
Jan 27, 2006 7.615 7.642 7.511 7.556 32,356 -0.10(-1.37%)
Jan 26, 2006 7.723 7.723 7.622 7.661 62,281 -0.05(-0.59%)
Jan 25, 2006 7.704 7.707 7.661 7.707 9,159 -0.01(-0.13%)
Jan 24, 2006 7.701 7.740 7.642 7.717 45,057 +0.08(+1.07%)
Jan 23, 2006 7.530 7.684 7.530 7.635 28,903 +0.14(+1.92%)
Jan 20, 2006 7.606 7.609 7.442 7.491 44,618 -0.06(-0.82%)
Jan 19, 2006 7.465 7.553 7.419 7.553 42,779 +0.12(+1.68%)
Jan 18, 2006 7.475 7.543 7.308 7.429 109,503 -0.05(-0.61%)
Jan 17, 2006 7.494 7.632 7.452 7.475 98,917 -0.09(-1.17%)
Jan 13, 2006 7.642 7.704 7.537 7.563 55,673 -0.08(-0.99%)
Jan 12, 2006 7.727 7.727 7.599 7.638 39,612 -0.04(-0.55%)
Jan 11, 2006 7.848 7.861 7.638 7.681 55,629 -0.18(-2.29%)
Jan 10, 2006 7.809 7.871 7.809 7.861 23,996 -0.06(-0.74%)
Jan 09, 2006 7.766 8.021 7.632 7.920 67,747 +0.08(+0.96%)
Jan 06, 2006 7.848 7.904 7.638 7.845 37,366 +0.04(+0.55%)
Jan 05, 2006 7.625 7.845 7.625 7.802 24,500 +0.10(+1.32%)
Jan 04, 2006 7.416 7.746 7.416 7.701 42,937 +0.18(+2.44%)
Jan 03, 2006 7.684 7.684 7.324 7.517 58,508 -0.09(-1.25%)
Dec 30, 2005 7.445 7.674 7.429 7.612 61,045 +0.13(+1.75%)
Dec 29, 2005 7.534 7.534 7.481 7.481 89,788 -0.02(-0.26%)
Dec 28, 2005 7.543 7.606 7.501 7.501 24,271 +0.03(+0.39%)
Dec 27, 2005 7.602 7.602 7.445 7.471 19,005 -0.06(-0.83%)
Dec 23, 2005 7.455 7.534 7.455 7.534 50,571 +0.00(+0.04%)
Dec 22, 2005 7.566 7.566 7.429 7.530 28,134 +0.02(+0.22%)
Dec 21, 2005 7.592 7.592 7.429 7.514 18,118 -0.02(-0.30%)
Dec 20, 2005 7.697 7.697 7.534 7.537 134,262 -0.14(-1.83%)
Dec 19, 2005 7.665 7.746 7.596 7.678 40,819 -0.02(-0.26%)
Dec 16, 2005 7.704 7.773 7.586 7.697 138,095 +0.01(+0.17%)
Dec 15, 2005 7.678 7.717 7.566 7.684 71,564 -0.07(-0.93%)
Dec 14, 2005 7.756 7.874 7.723 7.756 27,607 +0.03(+0.42%)
Dec 13, 2005 7.894 7.894 7.674 7.723 76,700 -0.16(-2.08%)
Dec 12, 2005 7.969 8.031 7.868 7.887 40,185 -0.09(-1.15%)
Dec 09, 2005 7.750 8.058 7.746 7.979 16,822 +0.05(+0.58%)
Dec 08, 2005 8.005 8.005 7.828 7.933 47,924 -0.12(-1.46%)
Dec 07, 2005 8.113 8.113 7.927 8.051 81,371 -0.01(-0.08%)
Dec 06, 2005 7.858 8.061 7.825 8.058 43,182 +0.27(+3.45%)
Dec 05, 2005 8.120 8.120 7.625 7.789 135,052 -0.27(-3.29%)
Dec 02, 2005 8.107 8.123 8.015 8.054 44,016 +0.01(+0.16%)
Dec 01, 2005 8.012 8.166 7.619 8.041 81,007 +0.10(+1.32%)
Nov 30, 2005 7.855 7.966 7.730 7.936 96,383 +0.12(+1.59%)
Nov 29, 2005 7.697 7.861 7.697 7.812 49,926 +0.17(+2.19%)
Nov 28, 2005 7.635 7.717 7.632 7.645 67,138 -0.05(-0.60%)
Nov 25, 2005 7.697 7.720 7.681 7.691 38,623 +0.02(+0.21%)
Nov 23, 2005 7.550 7.681 7.530 7.674 33,050 +0.10(+1.30%)
Nov 22, 2005 7.678 7.678 7.540 7.576 31,639 -0.07(-0.86%)
Nov 21, 2005 7.681 7.681 7.596 7.642 34,062 -0.05(-0.60%)
Nov 18, 2005 7.812 7.812 7.635 7.687 74,399 -0.01(-0.13%)
Nov 17, 2005 7.697 7.697 7.651 7.697 25,347 +0.00(+0.04%)
Nov 16, 2005 7.596 7.694 7.534 7.694 67,662 +0.13(+1.78%)
Nov 15, 2005 7.534 7.566 7.432 7.560 64,358 +0.04(+0.48%)
Nov 14, 2005 7.504 7.534 7.478 7.524 92,989 -0.00(-0.04%)
Nov 11, 2005 7.386 7.527 7.340 7.527 46,818 +0.13(+1.82%)
Nov 10, 2005 7.288 7.432 7.186 7.393 135,728 +0.15(+2.08%)
Nov 09, 2005 7.199 7.278 7.111 7.242 119,647 +0.06(+0.82%)
Nov 08, 2005 7.298 7.314 7.176 7.183 20,546 -0.18(-2.45%)
Nov 07, 2005 7.370 7.370 7.229 7.363 116,141 -0.00(-0.04%)
Nov 04, 2005 7.308 7.366 7.206 7.366 119,287 +0.12(+1.72%)
Nov 03, 2005 7.258 7.288 6.996 7.242 117,055 +0.02(+0.27%)
Nov 02, 2005 7.288 7.298 7.173 7.222 52,950 -0.02(-0.27%)
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.