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

Donegal Group Cl A (NQ: DGICA )

13.26 -0.06 (-0.49%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 10, 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 (%)
Mar 31, 2008 10.04 10.35 9.865 10.00 181,388 +0.02(+0.17%)
Mar 28, 2008 10.24 10.24 9.888 9.986 31,288 -0.03(-0.34%)
Mar 27, 2008 10.29 10.31 9.940 10.02 54,702 -0.27(-2.63%)
Mar 26, 2008 10.09 10.31 9.997 10.29 58,043 +0.13(+1.24%)
Mar 25, 2008 10.16 10.20 10.08 10.16 53,364 +0.08(+0.80%)
Mar 24, 2008 10.19 10.20 10.05 10.08 78,949 -0.09(-0.85%)
Mar 21, 2008 9.997 10.18 9.692 10.17 292,083 +0.00(+0.00%)
Mar 20, 2008 9.997 10.18 9.692 10.17 292,083 +0.36(+3.63%)
Mar 19, 2008 10.20 10.20 9.784 9.813 107,121 -0.30(-3.01%)
Mar 18, 2008 9.629 10.12 9.457 10.12 82,412 +0.60(+6.34%)
Mar 17, 2008 9.141 9.543 8.968 9.514 134,879 +0.27(+2.92%)
Mar 14, 2008 9.750 9.750 9.181 9.244 59,384 -0.40(-4.17%)
Mar 13, 2008 9.790 9.940 9.629 9.646 47,575 -0.28(-2.78%)
Mar 12, 2008 10.20 10.20 9.859 9.922 62,987 -0.28(-2.76%)
Mar 11, 2008 9.974 10.20 9.733 10.20 113,234 +0.30(+3.02%)
Mar 10, 2008 9.583 9.957 9.376 9.905 64,657 +0.34(+3.55%)
Mar 07, 2008 9.393 9.796 9.393 9.566 36,200 +0.05(+0.54%)
Mar 06, 2008 9.514 9.658 9.399 9.514 49,527 +0.05(+0.55%)
Mar 05, 2008 9.376 9.508 9.302 9.462 55,265 +0.12(+1.29%)
Mar 04, 2008 9.233 9.422 9.233 9.342 25,866 -0.01(-0.06%)
Mar 03, 2008 9.313 9.474 9.187 9.348 95,961 -0.03(-0.37%)
Feb 29, 2008 9.457 9.618 9.256 9.382 62,966 -0.17(-1.81%)
Feb 28, 2008 9.710 9.825 9.508 9.554 50,569 -0.25(-2.58%)
Feb 27, 2008 9.756 9.986 9.738 9.807 19,562 -0.06(-0.64%)
Feb 26, 2008 9.457 9.997 9.336 9.871 49,502 +0.33(+3.50%)
Feb 25, 2008 9.416 9.687 9.238 9.537 42,452 +0.19(+2.03%)
Feb 22, 2008 9.583 9.917 9.244 9.348 47,175 -0.16(-1.63%)
Feb 21, 2008 9.623 9.819 9.428 9.503 44,865 -0.03(-0.36%)
Feb 20, 2008 9.462 9.583 9.141 9.537 25,629 +0.41(+4.54%)
Feb 19, 2008 9.439 9.549 9.118 9.123 42,104 -0.19(-2.04%)
Feb 18, 2008 9.485 9.485 9.215 9.313 46,402 +0.00(+0.00%)
Feb 15, 2008 9.485 9.485 9.215 9.313 46,402 -0.22(-2.35%)
Feb 14, 2008 9.813 9.922 9.514 9.537 35,381 -0.34(-3.43%)
Feb 13, 2008 9.669 9.940 9.583 9.876 35,200 +0.17(+1.78%)
Feb 12, 2008 9.687 9.715 9.600 9.704 26,689 +0.05(+0.48%)
Feb 11, 2008 9.658 9.715 9.572 9.658 31,784 +0.00(+0.00%)
Feb 08, 2008 9.623 9.733 9.572 9.658 26,809 -0.10(-1.06%)
Feb 07, 2008 9.514 9.859 9.514 9.761 20,007 +0.17(+1.80%)
Feb 06, 2008 9.526 9.876 9.393 9.589 58,455 +0.16(+1.71%)
Feb 05, 2008 9.658 9.669 9.422 9.428 38,634 -0.24(-2.44%)
Feb 04, 2008 9.652 9.796 9.652 9.664 40,554 +0.01(+0.06%)
Feb 01, 2008 9.957 10.00 9.629 9.658 35,057 -0.28(-2.83%)
Jan 31, 2008 9.370 9.980 9.370 9.940 52,421 +0.59(+6.33%)
Jan 30, 2008 9.491 9.710 9.307 9.348 58,941 -0.20(-2.05%)
Jan 29, 2008 10.03 10.03 9.520 9.543 32,386 -0.41(-4.10%)
Jan 28, 2008 9.698 9.986 9.514 9.951 41,991 +0.25(+2.61%)
Jan 25, 2008 9.968 10.09 9.600 9.698 33,563 -0.11(-1.11%)
Jan 24, 2008 10.20 10.20 9.802 9.807 42,803 -0.36(-3.56%)
Jan 23, 2008 9.520 10.19 9.520 10.17 70,806 +0.44(+4.55%)
Jan 22, 2008 9.215 10.08 9.215 9.727 33,414 +0.16(+1.62%)
Jan 21, 2008 9.796 9.836 9.572 9.572 59,737 +0.00(+0.00%)
Jan 18, 2008 9.796 9.836 9.572 9.572 59,737 -0.23(-2.35%)
Jan 17, 2008 9.980 10.01 9.566 9.802 43,296 +0.01(+0.12%)
Jan 16, 2008 9.554 9.997 9.342 9.790 49,142 +0.23(+2.41%)
Jan 15, 2008 9.342 9.738 9.342 9.560 41,862 +0.08(+0.85%)
Jan 14, 2008 9.790 10.04 9.370 9.480 60,696 -0.20(-2.02%)
Jan 11, 2008 9.853 9.957 9.635 9.675 102,576 -0.24(-2.43%)
Jan 10, 2008 9.606 10.05 9.445 9.917 54,514 +0.18(+1.83%)
Jan 09, 2008 9.342 9.738 8.974 9.738 65,384 +0.37(+3.99%)
Jan 08, 2008 9.514 9.761 9.221 9.365 82,890 -0.12(-1.27%)
Jan 07, 2008 9.060 9.583 8.980 9.485 57,645 +0.45(+4.96%)
Jan 04, 2008 9.204 9.339 9.031 9.037 75,217 -0.20(-2.12%)
Jan 03, 2008 9.618 9.618 9.233 9.233 57,880 -0.39(-4.00%)
Jan 02, 2008 9.836 9.940 9.572 9.618 49,904 -0.25(-2.56%)
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.