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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 29, 2008 10.41 10.49 10.27 10.34 47,570 -0.17(-1.64%)
Aug 28, 2008 10.49 10.52 10.24 10.51 71,329 +0.05(+0.50%)
Aug 27, 2008 10.28 10.50 10.28 10.46 48,227 +0.14(+1.39%)
Aug 26, 2008 10.30 10.35 10.18 10.31 16,064 +0.00(+0.00%)
Aug 25, 2008 10.38 10.40 10.22 10.31 41,316 -0.16(-1.48%)
Aug 22, 2008 10.51 10.58 10.33 10.47 83,793 +0.07(+0.72%)
Aug 21, 2008 10.07 10.48 10.07 10.39 101,781 +0.16(+1.52%)
Aug 20, 2008 10.42 10.43 10.19 10.24 63,171 -0.15(-1.44%)
Aug 19, 2008 10.45 10.64 10.25 10.39 72,201 -0.22(-2.11%)
Aug 18, 2008 10.31 10.61 10.20 10.61 241,590 +0.41(+4.00%)
Aug 15, 2008 10.44 10.48 10.19 10.20 84,230 +0.06(+0.57%)
Aug 14, 2008 10.03 10.50 9.940 10.15 26,113 +0.03(+0.28%)
Aug 13, 2008 9.945 10.12 9.922 10.12 127,853 +0.10(+0.98%)
Aug 12, 2008 9.963 10.06 9.738 10.02 41,744 -0.02(-0.23%)
Aug 11, 2008 9.853 10.04 9.589 10.04 34,186 +0.18(+1.87%)
Aug 08, 2008 9.543 9.899 9.543 9.859 56,639 +0.29(+3.00%)
Aug 07, 2008 9.807 9.997 9.491 9.572 43,297 -0.36(-3.65%)
Aug 06, 2008 9.917 10.05 9.802 9.934 35,383 +0.02(+0.17%)
Aug 05, 2008 9.687 10.01 9.623 9.917 43,520 +0.33(+3.48%)
Aug 04, 2008 10.06 10.06 9.388 9.583 109,774 -0.48(-4.74%)
Aug 01, 2008 9.871 10.06 9.784 10.06 23,512 +0.05(+0.46%)
Jul 31, 2008 9.922 10.04 9.784 10.01 44,590 +0.01(+0.11%)
Jul 30, 2008 9.848 10.00 9.784 10.00 62,816 +0.24(+2.41%)
Jul 29, 2008 9.767 9.911 9.612 9.767 57,906 +0.06(+0.65%)
Jul 28, 2008 9.784 9.802 9.577 9.704 26,066 -0.13(-1.34%)
Jul 25, 2008 9.503 9.836 9.503 9.836 49,257 +0.46(+4.90%)
Jul 24, 2008 9.802 9.802 9.376 9.376 87,895 -0.40(-4.12%)
Jul 23, 2008 9.871 9.934 9.733 9.779 20,002 -0.13(-1.28%)
Jul 22, 2008 9.635 9.911 9.577 9.905 85,430 +0.20(+2.07%)
Jul 21, 2008 9.491 9.727 9.376 9.704 46,460 +0.20(+2.12%)
Jul 18, 2008 9.715 9.715 9.382 9.503 34,255 -0.33(-3.33%)
Jul 17, 2008 9.773 9.830 9.554 9.830 64,718 +0.11(+1.18%)
Jul 16, 2008 9.210 9.744 9.204 9.715 33,120 +0.63(+6.96%)
Jul 15, 2008 8.819 9.365 8.801 9.083 41,822 +0.15(+1.67%)
Jul 14, 2008 9.370 9.370 8.934 8.934 42,135 -0.38(-4.07%)
Jul 11, 2008 9.054 9.342 8.922 9.313 57,229 +0.16(+1.76%)
Jul 10, 2008 9.158 9.192 8.974 9.152 37,853 +0.08(+0.89%)
Jul 09, 2008 9.388 9.388 9.049 9.072 66,574 -0.33(-3.49%)
Jul 08, 2008 9.037 9.399 9.037 9.399 63,917 +0.41(+4.61%)
Jul 07, 2008 9.238 9.359 8.974 8.985 48,516 -0.18(-1.94%)
Jul 04, 2008 9.267 9.549 9.123 9.164 21,291 +0.00(+0.00%)
Jul 03, 2008 9.267 9.549 9.123 9.164 21,291 -0.09(-0.99%)
Jul 02, 2008 9.526 9.526 9.169 9.256 38,524 -0.29(-3.07%)
Jul 01, 2008 9.095 9.675 9.089 9.549 54,246 +0.43(+4.66%)
Jun 30, 2008 9.715 9.888 9.066 9.123 103,902 -0.36(-3.76%)
Jun 27, 2008 9.353 9.480 9.008 9.480 308,850 +0.12(+1.29%)
Jun 26, 2008 9.365 9.399 9.227 9.359 40,523 -0.02(-0.25%)
Jun 25, 2008 9.290 9.399 8.916 9.382 53,013 +0.10(+1.12%)
Jun 24, 2008 9.261 9.474 8.916 9.279 164,476 -0.09(-0.92%)
Jun 23, 2008 9.566 9.566 9.256 9.365 59,405 -0.16(-1.69%)
Jun 20, 2008 9.675 9.675 9.428 9.526 101,066 -0.19(-1.95%)
Jun 19, 2008 9.462 9.715 9.428 9.715 19,301 +0.25(+2.61%)
Jun 18, 2008 9.629 9.629 9.428 9.468 15,876 -0.02(-0.18%)
Jun 17, 2008 9.658 9.658 9.485 9.485 39,631 -0.22(-2.31%)
Jun 16, 2008 9.704 9.715 9.658 9.710 62,481 +0.00(+0.00%)
Jun 13, 2008 9.704 9.715 9.621 9.710 29,383 +0.09(+0.90%)
Jun 12, 2008 9.595 9.727 9.549 9.623 12,800 +0.14(+1.45%)
Jun 11, 2008 9.595 9.721 9.485 9.485 30,519 -0.16(-1.61%)
Jun 10, 2008 9.721 9.784 9.600 9.641 51,624 -0.05(-0.53%)
Jun 09, 2008 9.784 9.876 9.508 9.692 40,735 +0.02(+0.18%)
Jun 06, 2008 10.01 10.01 9.635 9.675 49,958 -0.42(-4.16%)
Jun 05, 2008 10.08 10.09 9.704 10.09 70,416 +0.01(+0.06%)
Jun 04, 2008 9.859 10.15 9.859 10.09 35,404 +0.17(+1.74%)
Jun 03, 2008 10.03 10.03 9.612 9.917 30,597 -0.09(-0.92%)
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.