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

Donegal Group Cl A (NQ: DGICA )

13.53 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 30, 2009 8.583 8.606 8.060 8.060 29,197 -0.45(-5.33%)
Jan 29, 2009 8.922 8.945 8.514 8.514 9,570 -0.55(-6.09%)
Jan 28, 2009 8.911 9.169 8.882 9.066 20,176 +0.37(+4.23%)
Jan 27, 2009 8.479 8.870 8.301 8.698 19,014 +0.12(+1.41%)
Jan 26, 2009 8.382 8.658 8.382 8.577 22,202 +0.17(+1.98%)
Jan 23, 2009 8.244 8.551 8.238 8.410 15,055 -0.11(-1.35%)
Jan 22, 2009 8.577 8.761 8.330 8.525 23,794 -0.36(-4.01%)
Jan 21, 2009 8.422 8.888 8.103 8.882 35,666 +0.56(+6.77%)
Jan 20, 2009 8.985 8.985 8.261 8.318 31,514 -0.78(-8.53%)
Jan 16, 2009 9.141 9.451 8.968 9.095 46,324 -0.05(-0.50%)
Jan 15, 2009 8.709 9.141 8.520 9.141 53,651 +0.45(+5.16%)
Jan 14, 2009 8.732 9.012 8.681 8.692 50,628 -0.26(-2.89%)
Jan 13, 2009 8.732 9.008 8.629 8.951 21,675 +0.16(+1.76%)
Jan 12, 2009 8.738 9.485 8.738 8.796 30,096 +0.02(+0.20%)
Jan 09, 2009 9.221 9.296 8.773 8.778 35,002 -0.64(-6.83%)
Jan 08, 2009 9.192 9.451 9.192 9.422 62,208 +0.29(+3.21%)
Jan 07, 2009 9.273 9.370 9.083 9.129 24,095 -0.30(-3.23%)
Jan 06, 2009 9.434 9.537 9.227 9.434 14,916 +0.09(+0.98%)
Jan 05, 2009 9.480 9.491 9.267 9.342 23,697 -0.13(-1.34%)
Jan 02, 2009 9.664 9.776 9.434 9.468 45,435 -0.17(-1.79%)
Dec 31, 2008 9.198 9.692 9.198 9.641 75,120 +0.35(+3.77%)
Dec 30, 2008 9.376 9.422 9.164 9.290 52,012 +0.07(+0.81%)
Dec 29, 2008 9.549 9.549 9.129 9.215 54,790 -0.34(-3.55%)
Dec 26, 2008 9.491 10.03 9.187 9.554 3,014 +0.18(+1.90%)
Dec 24, 2008 9.405 9.445 9.330 9.376 1,913 +0.02(+0.18%)
Dec 23, 2008 9.830 9.968 9.359 9.359 36,275 -0.38(-3.90%)
Dec 22, 2008 9.865 10.03 9.227 9.738 40,892 -0.06(-0.65%)
Dec 19, 2008 10.07 10.24 9.577 9.802 185,023 +0.20(+2.03%)
Dec 18, 2008 10.09 10.09 9.595 9.606 34,395 -0.32(-3.24%)
Dec 17, 2008 9.928 10.09 9.842 9.928 60,825 -0.14(-1.43%)
Dec 16, 2008 9.543 10.07 9.215 10.07 65,615 +0.71(+7.55%)
Dec 15, 2008 9.577 9.635 9.089 9.365 27,661 -0.24(-2.46%)
Dec 12, 2008 8.997 9.600 8.698 9.600 40,657 +0.67(+7.46%)
Dec 11, 2008 9.279 9.468 8.893 8.934 49,311 -0.51(-5.36%)
Dec 10, 2008 9.198 9.600 9.060 9.439 34,464 +0.37(+4.06%)
Dec 09, 2008 9.284 9.802 9.043 9.072 32,539 -0.28(-2.95%)
Dec 08, 2008 9.244 9.554 8.934 9.348 81,833 +0.34(+3.83%)
Dec 05, 2008 7.853 9.008 7.157 9.003 101,150 +1.00(+12.50%)
Dec 04, 2008 8.100 8.617 7.755 8.002 43,223 -0.20(-2.45%)
Dec 03, 2008 8.209 8.433 7.887 8.204 37,301 +0.00(+0.00%)
Dec 02, 2008 7.330 8.433 6.674 8.204 60,138 +1.06(+14.90%)
Dec 01, 2008 8.738 8.876 7.140 7.140 64,285 -1.90(-20.99%)
Nov 28, 2008 8.612 9.037 8.491 9.037 14,291 +0.33(+3.76%)
Nov 26, 2008 8.428 8.939 8.060 8.709 62,321 +0.03(+0.33%)
Nov 25, 2008 8.859 9.187 8.129 8.681 57,375 +0.02(+0.27%)
Nov 24, 2008 8.416 8.853 7.364 8.658 60,656 +0.44(+5.39%)
Nov 21, 2008 7.347 8.399 6.927 8.215 85,574 +1.16(+16.46%)
Nov 20, 2008 8.071 8.606 7.025 7.054 34,137 -1.13(-13.77%)
Nov 19, 2008 8.301 8.393 8.146 8.181 50,774 -0.28(-3.26%)
Nov 18, 2008 8.353 8.543 7.818 8.456 100,416 +0.21(+2.51%)
Nov 17, 2008 8.290 8.566 8.043 8.249 37,590 -0.13(-1.51%)
Nov 14, 2008 8.543 8.612 8.066 8.376 30,801 -0.36(-4.08%)
Nov 13, 2008 8.399 8.882 7.847 8.732 66,518 +0.43(+5.12%)
Nov 12, 2008 8.255 8.456 8.232 8.307 40,556 -0.08(-0.96%)
Nov 11, 2008 8.732 8.732 8.272 8.387 44,042 -0.36(-4.08%)
Nov 10, 2008 9.416 9.437 8.623 8.744 73,474 -0.48(-5.17%)
Nov 07, 2008 9.704 9.865 9.204 9.221 75,351 -0.39(-4.01%)
Nov 06, 2008 9.118 9.738 9.118 9.606 40,271 +0.37(+4.05%)
Nov 05, 2008 9.664 9.974 9.043 9.233 54,601 -0.61(-6.19%)
Nov 04, 2008 9.784 10.06 9.698 9.842 37,046 +0.14(+1.48%)
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.