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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2009 8.888 8.934 8.934 8.934 34,963 +0.02(+0.19%)
Dec 30, 2009 8.842 8.916 8.744 8.916 25,123 +0.06(+0.71%)
Dec 29, 2009 8.888 8.980 8.784 8.853 6,366 -0.04(-0.45%)
Dec 28, 2009 8.721 8.905 8.646 8.893 20,018 +0.18(+2.11%)
Dec 24, 2009 8.675 8.888 8.612 8.709 7,744 +0.09(+1.00%)
Dec 23, 2009 8.612 8.732 8.479 8.623 21,872 +0.08(+0.94%)
Dec 22, 2009 8.612 8.698 8.468 8.543 51,383 -0.08(-0.93%)
Dec 21, 2009 8.928 9.135 8.508 8.623 86,931 -0.28(-3.16%)
Dec 18, 2009 8.531 8.911 8.382 8.905 166,708 +0.43(+5.02%)
Dec 17, 2009 8.393 8.560 8.387 8.479 58,442 +0.01(+0.14%)
Dec 16, 2009 8.566 8.583 8.387 8.468 44,023 -0.01(-0.14%)
Dec 15, 2009 8.548 8.623 8.416 8.479 53,583 -0.07(-0.81%)
Dec 14, 2009 8.571 8.571 8.433 8.548 33,596 +0.02(+0.20%)
Dec 11, 2009 8.514 8.612 8.304 8.531 51,080 +0.09(+1.02%)
Dec 10, 2009 8.525 8.606 8.359 8.445 67,019 -0.07(-0.81%)
Dec 09, 2009 8.462 8.560 8.416 8.514 31,389 +0.05(+0.61%)
Dec 08, 2009 8.514 8.612 8.387 8.462 72,692 -0.05(-0.54%)
Dec 07, 2009 8.698 8.698 8.405 8.508 44,480 -0.17(-1.92%)
Dec 04, 2009 8.617 8.727 8.560 8.675 97,899 +0.22(+2.58%)
Dec 03, 2009 8.485 8.554 8.324 8.456 46,025 -0.02(-0.27%)
Dec 02, 2009 8.606 8.617 8.387 8.479 31,420 +0.06(+0.68%)
Dec 01, 2009 8.474 8.480 8.336 8.422 47,700 +0.01(+0.14%)
Nov 30, 2009 8.456 8.456 8.324 8.410 70,463 -0.07(-0.81%)
Nov 27, 2009 8.382 8.709 8.382 8.479 30,455 -0.05(-0.61%)
Nov 25, 2009 8.698 8.721 8.485 8.531 34,972 -0.15(-1.72%)
Nov 24, 2009 8.778 8.778 8.456 8.681 69,693 -0.09(-0.98%)
Nov 23, 2009 8.715 8.784 8.681 8.767 78,124 +0.16(+1.80%)
Nov 20, 2009 8.468 8.623 8.393 8.612 106,325 +0.11(+1.28%)
Nov 19, 2009 8.554 8.623 8.364 8.502 53,653 -0.12(-1.40%)
Nov 18, 2009 8.502 8.658 8.370 8.623 48,065 +0.03(+0.33%)
Nov 17, 2009 8.566 8.612 8.433 8.594 75,748 +0.02(+0.20%)
Nov 16, 2009 8.623 8.623 8.393 8.577 64,006 +0.02(+0.27%)
Nov 13, 2009 8.422 8.560 8.312 8.554 30,009 +0.03(+0.34%)
Nov 12, 2009 8.640 8.640 8.393 8.525 43,922 -0.16(-1.79%)
Nov 11, 2009 8.623 8.681 8.370 8.681 28,249 +0.09(+1.00%)
Nov 10, 2009 8.508 8.750 8.508 8.594 34,485 +0.01(+0.13%)
Nov 09, 2009 8.612 8.612 8.347 8.583 19,129 +0.07(+0.81%)
Nov 06, 2009 8.566 8.623 8.405 8.514 20,035 -0.17(-1.92%)
Nov 05, 2009 8.617 8.681 8.479 8.681 48,165 +0.26(+3.07%)
Nov 04, 2009 8.537 8.537 8.204 8.422 49,939 -0.10(-1.15%)
Nov 03, 2009 8.422 8.606 8.175 8.520 115,664 +0.03(+0.41%)
Nov 02, 2009 8.428 8.554 8.330 8.485 35,183 +0.09(+1.10%)
Oct 30, 2009 8.571 8.658 8.382 8.393 47,909 -0.26(-3.05%)
Oct 29, 2009 8.669 8.778 8.485 8.658 38,006 +0.05(+0.60%)
Oct 28, 2009 8.612 8.652 8.583 8.606 27,771 -0.02(-0.27%)
Oct 27, 2009 8.600 8.876 8.446 8.629 29,223 +0.08(+0.94%)
Oct 26, 2009 8.485 8.704 8.485 8.548 16,417 +0.05(+0.54%)
Oct 23, 2009 8.554 9.020 8.422 8.502 64,253 -0.34(-3.90%)
Oct 22, 2009 8.548 8.853 8.548 8.847 29,548 +0.31(+3.64%)
Oct 21, 2009 8.669 8.997 8.508 8.537 29,698 -0.13(-1.53%)
Oct 20, 2009 8.692 8.934 8.663 8.669 16,921 -0.33(-3.64%)
Oct 19, 2009 8.824 9.008 8.698 8.997 23,756 +0.23(+2.62%)
Oct 16, 2009 8.669 8.796 8.635 8.767 32,829 +0.06(+0.66%)
Oct 15, 2009 8.715 8.847 8.640 8.709 19,590 -0.06(-0.72%)
Oct 14, 2009 8.882 8.882 8.635 8.773 22,524 -0.02(-0.26%)
Oct 13, 2009 8.819 8.819 8.675 8.796 12,058 +0.03(+0.33%)
Oct 12, 2009 8.732 8.888 8.635 8.767 26,777 -0.14(-1.55%)
Oct 09, 2009 8.853 8.916 8.727 8.905 12,209 +0.05(+0.52%)
Oct 08, 2009 8.640 8.939 8.640 8.859 29,726 +0.02(+0.26%)
Oct 07, 2009 8.709 8.836 8.692 8.836 19,924 -0.01(-0.13%)
Oct 06, 2009 8.905 8.905 8.675 8.847 14,283 +0.11(+1.25%)
Oct 05, 2009 8.801 8.957 8.594 8.738 24,833 +0.01(+0.07%)
Oct 02, 2009 8.698 8.870 8.560 8.732 43,779 -0.01(-0.07%)
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.