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 (%)
May 31, 2007 8.863 8.898 8.735 8.892 85,581 +0.10(+1.19%)
May 30, 2007 8.793 8.863 8.735 8.787 32,613 -0.08(-0.92%)
May 29, 2007 8.804 8.985 8.804 8.868 48,356 +0.12(+1.33%)
May 25, 2007 8.956 8.956 8.735 8.752 120,401 -0.06(-0.66%)
May 24, 2007 8.799 8.927 8.735 8.810 102,240 -0.01(-0.13%)
May 23, 2007 9.014 9.078 8.793 8.822 57,664 -0.17(-1.88%)
May 22, 2007 8.886 9.096 8.834 8.991 44,985 +0.18(+2.05%)
May 21, 2007 8.903 8.956 8.793 8.810 34,252 -0.02(-0.20%)
May 18, 2007 8.903 9.031 8.752 8.828 92,706 -0.03(-0.39%)
May 17, 2007 9.125 9.154 8.737 8.863 111,311 -0.23(-2.50%)
May 16, 2007 8.932 9.392 8.851 9.090 110,660 +0.20(+2.29%)
May 15, 2007 9.055 9.189 8.816 8.886 79,168 -0.19(-2.05%)
May 14, 2007 9.200 9.200 9.026 9.072 46,010 -0.20(-2.14%)
May 11, 2007 9.218 9.387 9.160 9.270 47,269 +0.10(+1.08%)
May 10, 2007 9.247 9.247 8.993 9.171 109,991 -0.10(-1.07%)
May 09, 2007 9.101 9.352 9.002 9.270 43,680 +0.13(+1.47%)
May 08, 2007 8.886 9.195 8.775 9.136 65,950 +0.20(+2.21%)
May 07, 2007 9.171 9.171 8.909 8.938 74,784 -0.12(-1.35%)
May 04, 2007 9.130 9.200 8.979 9.061 89,226 -0.07(-0.77%)
May 03, 2007 9.119 9.259 8.985 9.130 44,902 +0.11(+1.23%)
May 02, 2007 9.119 9.288 8.909 9.020 155,187 -0.03(-0.39%)
May 01, 2007 8.868 9.305 8.804 9.055 54,279 +0.22(+2.51%)
Apr 30, 2007 8.880 8.927 8.804 8.834 58,571 -0.04(-0.46%)
Apr 27, 2007 8.938 9.049 8.845 8.874 138,847 -0.13(-1.42%)
Apr 26, 2007 9.072 9.090 8.950 9.002 67,149 -0.04(-0.45%)
Apr 25, 2007 9.061 9.200 8.909 9.043 151,936 +0.06(+0.71%)
Apr 24, 2007 9.695 9.748 8.962 8.979 183,214 -0.72(-7.39%)
Apr 23, 2007 9.893 9.893 9.620 9.695 42,488 -0.23(-2.35%)
Apr 20, 2007 10.00 10.00 9.614 9.928 59,962 +0.24(+2.53%)
Apr 19, 2007 9.684 9.771 9.573 9.684 103,327 +0.01(+0.12%)
Apr 18, 2007 9.783 9.911 9.660 9.672 67,428 -0.13(-1.31%)
Apr 17, 2007 9.969 9.981 9.754 9.800 43,295 -0.10(-1.06%)
Apr 16, 2007 10.08 10.08 9.893 9.905 51,550 -0.10(-0.99%)
Apr 13, 2007 9.928 10.03 9.917 10.00 42,064 -0.01(-0.06%)
Apr 12, 2007 9.940 10.16 9.928 10.01 42,289 +0.01(+0.06%)
Apr 11, 2007 10.13 10.13 9.876 10.00 26,434 -0.04(-0.41%)
Apr 10, 2007 9.899 10.21 9.899 10.04 35,160 +0.13(+1.35%)
Apr 09, 2007 10.10 10.10 9.818 9.911 174,457 -0.19(-1.90%)
Apr 05, 2007 10.20 10.23 10.05 10.10 52,429 -0.08(-0.80%)
Apr 04, 2007 10.32 10.32 10.10 10.18 31,569 -0.16(-1.58%)
Apr 03, 2007 9.922 10.35 9.911 10.35 61,772 +0.45(+4.53%)
Apr 02, 2007 9.899 10.07 9.788 9.899 42,031 +0.01(+0.12%)
Mar 30, 2007 9.841 9.934 9.754 9.887 69,369 +0.05(+0.47%)
Mar 29, 2007 9.928 9.963 9.701 9.841 45,670 -0.04(-0.41%)
Mar 28, 2007 9.870 9.928 9.829 9.882 200,537 -0.01(-0.12%)
Mar 27, 2007 10.28 10.36 9.788 9.893 133,391 -0.47(-4.50%)
Mar 26, 2007 10.46 10.56 10.27 10.36 35,878 -0.12(-1.17%)
Mar 23, 2007 10.31 10.74 10.20 10.48 56,010 +0.19(+1.87%)
Mar 22, 2007 10.30 10.33 10.11 10.29 51,069 +0.06(+0.63%)
Mar 21, 2007 9.972 10.23 9.928 10.23 35,749 +0.22(+2.21%)
Mar 20, 2007 9.882 10.00 9.847 10.00 31,926 +0.10(+1.00%)
Mar 19, 2007 9.922 9.986 9.847 9.905 45,859 +0.03(+0.35%)
Mar 16, 2007 10.12 10.13 9.812 9.870 153,722 -0.26(-2.53%)
Mar 15, 2007 10.13 10.20 9.899 10.13 58,280 +0.12(+1.16%)
Mar 14, 2007 10.05 10.19 9.928 10.01 36,888 -0.08(-0.81%)
Mar 13, 2007 10.17 10.20 9.992 10.09 169,008 -0.08(-0.74%)
Mar 12, 2007 10.20 10.21 10.10 10.17 17,581 +0.08(+0.75%)
Mar 09, 2007 10.18 10.29 10.07 10.09 43,707 -0.01(-0.06%)
Mar 08, 2007 10.14 10.23 10.03 10.10 61,109 +0.02(+0.23%)
Mar 07, 2007 9.975 10.20 9.969 10.07 53,748 -0.11(-1.09%)
Mar 06, 2007 9.893 10.18 9.835 10.18 38,284 +0.40(+4.11%)
Mar 05, 2007 9.899 10.04 9.660 9.783 67,988 +0.06(+0.60%)
Mar 02, 2007 10.04 10.05 9.660 9.724 86,958 -0.38(-3.80%)
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.