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 (%)
Nov 28, 2008 8.723 9.154 8.601 9.154 14,109 +0.33(+3.76%)
Nov 26, 2008 8.537 9.055 8.164 8.822 61,526 +0.03(+0.33%)
Nov 25, 2008 8.973 9.305 8.234 8.793 56,644 +0.02(+0.27%)
Nov 24, 2008 8.525 8.967 7.459 8.769 59,883 +0.45(+5.39%)
Nov 21, 2008 7.442 8.507 7.017 8.321 84,483 +1.18(+16.46%)
Nov 20, 2008 8.176 8.717 7.116 7.145 33,702 -1.14(-13.77%)
Nov 19, 2008 8.408 8.502 8.251 8.286 50,126 -0.28(-3.26%)
Nov 18, 2008 8.461 8.653 7.919 8.566 99,135 +0.21(+2.51%)
Nov 17, 2008 8.397 8.676 8.146 8.356 37,111 -0.13(-1.51%)
Nov 14, 2008 8.653 8.723 8.170 8.484 30,408 -0.36(-4.08%)
Nov 13, 2008 8.507 8.997 7.948 8.845 65,670 +0.43(+5.12%)
Nov 12, 2008 8.362 8.566 8.339 8.414 40,039 -0.08(-0.96%)
Nov 11, 2008 8.845 8.845 8.379 8.496 43,480 -0.36(-4.08%)
Nov 10, 2008 9.538 9.558 8.735 8.857 72,538 -0.48(-5.17%)
Nov 07, 2008 9.829 9.992 9.323 9.340 74,391 -0.39(-4.01%)
Nov 06, 2008 9.235 9.864 9.235 9.730 39,757 +0.38(+4.05%)
Nov 05, 2008 9.788 10.10 9.160 9.352 53,905 -0.62(-6.19%)
Nov 04, 2008 9.911 10.19 9.823 9.969 36,573 +0.15(+1.48%)
Nov 03, 2008 9.724 9.823 9.556 9.823 14,928 +0.29(+2.99%)
Oct 31, 2008 9.410 9.893 9.154 9.538 51,861 +0.05(+0.49%)
Oct 30, 2008 9.358 9.492 9.253 9.492 16,597 +0.41(+4.49%)
Oct 29, 2008 9.299 9.492 8.758 9.084 63,374 -0.23(-2.44%)
Oct 28, 2008 8.612 9.422 8.059 9.311 65,060 +0.99(+11.90%)
Oct 27, 2008 8.898 8.898 8.205 8.321 40,238 -0.68(-7.57%)
Oct 24, 2008 8.350 9.125 8.199 9.002 29,867 -0.15(-1.65%)
Oct 23, 2008 8.921 9.241 8.391 9.154 69,367 +0.29(+3.22%)
Oct 22, 2008 8.857 8.944 8.275 8.868 39,414 -0.15(-1.62%)
Oct 21, 2008 9.439 9.439 9.014 9.014 32,464 -0.48(-5.09%)
Oct 20, 2008 9.136 9.497 8.234 9.497 39,594 +0.49(+5.50%)
Oct 17, 2008 8.950 9.492 8.659 9.002 94,761 -0.26(-2.83%)
Oct 16, 2008 8.531 9.393 8.181 9.264 70,506 +0.82(+9.72%)
Oct 15, 2008 8.438 8.793 8.187 8.443 38,627 -0.10(-1.23%)
Oct 14, 2008 9.532 9.532 8.519 8.548 36,874 -0.40(-4.43%)
Oct 13, 2008 8.146 9.014 7.826 8.944 130,741 +1.27(+16.54%)
Oct 10, 2008 7.203 8.024 6.545 7.675 142,604 +0.69(+9.92%)
Oct 09, 2008 8.047 8.484 6.970 6.982 176,351 -0.85(-10.86%)
Oct 08, 2008 8.176 8.851 7.820 7.832 108,596 -0.83(-9.55%)
Oct 07, 2008 9.841 10.01 8.403 8.659 82,306 -1.16(-11.86%)
Oct 06, 2008 9.841 10.44 9.608 9.823 76,803 -0.24(-2.43%)
Oct 03, 2008 10.19 10.48 9.655 10.07 37,183 -0.34(-3.30%)
Oct 02, 2008 10.16 10.48 9.684 10.41 70,661 +0.31(+3.05%)
Oct 01, 2008 10.28 10.48 9.957 10.10 28,167 -0.45(-4.30%)
Sep 30, 2008 10.45 10.56 10.28 10.56 62,093 +1.09(+11.57%)
Sep 29, 2008 10.21 10.62 9.462 9.462 50,372 -0.94(-9.01%)
Sep 26, 2008 10.30 10.60 10.26 10.40 40,724 -0.08(-0.72%)
Sep 25, 2008 10.32 10.64 10.32 10.48 122,020 +0.11(+1.07%)
Sep 24, 2008 10.74 10.74 10.37 10.37 35,473 -0.56(-5.17%)
Sep 23, 2008 10.68 10.93 10.53 10.93 50,841 +0.04(+0.37%)
Sep 22, 2008 11.50 11.50 10.71 10.89 41,231 -0.47(-4.10%)
Sep 19, 2008 12.34 13.39 10.94 11.35 311,931 +0.23(+2.09%)
Sep 18, 2008 10.71 11.23 10.21 11.12 227,186 +0.69(+6.64%)
Sep 17, 2008 10.47 10.65 10.38 10.43 28,825 -0.36(-3.29%)
Sep 16, 2008 10.35 10.78 10.25 10.78 86,434 +0.31(+3.00%)
Sep 15, 2008 10.60 10.78 10.44 10.47 56,659 -0.27(-2.49%)
Sep 12, 2008 10.67 10.83 10.67 10.74 101,213 -0.05(-0.49%)
Sep 11, 2008 10.55 10.79 10.55 10.79 155,227 +0.03(+0.27%)
Sep 10, 2008 10.62 10.77 10.59 10.76 59,539 +0.23(+2.16%)
Sep 09, 2008 10.68 10.76 10.42 10.53 45,857 -0.17(-1.63%)
Sep 08, 2008 10.49 10.77 10.48 10.71 87,234 +0.22(+2.11%)
Sep 05, 2008 10.46 10.67 10.38 10.49 50,515 -0.09(-0.88%)
Sep 04, 2008 10.77 10.77 10.57 10.58 75,132 -0.21(-1.94%)
Sep 03, 2008 10.59 10.81 10.55 10.79 199,930 +0.20(+1.87%)
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.