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 (%)
Aug 31, 2009 8.514 8.556 8.295 8.439 40,953 -0.18(-2.07%)
Aug 28, 2009 8.686 8.813 8.554 8.617 12,552 -0.24(-2.73%)
Aug 27, 2009 8.807 9.003 8.727 8.859 18,381 -0.01(-0.13%)
Aug 26, 2009 9.077 9.077 8.732 8.870 36,306 -0.21(-2.34%)
Aug 25, 2009 9.198 9.198 8.974 9.083 18,125 -0.09(-1.00%)
Aug 24, 2009 9.175 9.192 8.842 9.175 20,183 -0.01(-0.06%)
Aug 21, 2009 8.980 9.249 8.905 9.181 79,202 +0.33(+3.77%)
Aug 20, 2009 8.767 8.847 8.537 8.847 11,487 +0.09(+0.98%)
Aug 19, 2009 8.226 8.767 8.226 8.761 14,552 +0.40(+4.81%)
Aug 18, 2009 8.594 8.669 8.272 8.359 29,322 -0.16(-1.89%)
Aug 17, 2009 8.485 8.698 8.485 8.520 31,552 -0.07(-0.87%)
Aug 14, 2009 9.112 9.112 8.497 8.594 59,527 -0.51(-5.56%)
Aug 13, 2009 9.129 9.405 9.054 9.100 25,904 +0.00(+0.00%)
Aug 12, 2009 9.198 9.325 9.054 9.100 33,572 +0.05(+0.51%)
Aug 11, 2009 9.037 9.212 9.014 9.054 23,170 -0.09(-0.94%)
Aug 10, 2009 8.968 9.175 8.709 9.141 15,123 +0.09(+0.95%)
Aug 07, 2009 9.233 9.250 8.982 9.054 36,811 -0.02(-0.19%)
Aug 06, 2009 8.957 9.192 8.957 9.072 30,648 -0.07(-0.82%)
Aug 05, 2009 9.031 9.192 9.020 9.146 30,863 -0.06(-0.69%)
Aug 04, 2009 9.095 9.210 9.054 9.210 25,737 +0.02(+0.19%)
Aug 03, 2009 9.026 9.192 9.026 9.192 21,922 +0.14(+1.52%)
Jul 31, 2009 9.129 9.169 9.031 9.054 40,831 -0.14(-1.56%)
Jul 30, 2009 9.198 9.399 8.727 9.198 44,047 +0.07(+0.76%)
Jul 29, 2009 8.853 9.342 8.853 9.129 15,855 -0.05(-0.50%)
Jul 28, 2009 9.158 9.187 9.031 9.175 23,606 +0.03(+0.38%)
Jul 27, 2009 9.198 9.221 9.072 9.141 12,070 -0.02(-0.25%)
Jul 24, 2009 9.302 9.313 8.790 9.164 130,413 -0.25(-2.63%)
Jul 23, 2009 9.261 9.543 9.158 9.411 34,407 +0.11(+1.24%)
Jul 22, 2009 8.916 9.543 8.882 9.296 51,760 +0.34(+3.85%)
Jul 21, 2009 9.118 9.126 8.876 8.951 10,156 -0.13(-1.46%)
Jul 20, 2009 9.284 9.284 8.824 9.083 42,054 -0.12(-1.31%)
Jul 17, 2009 9.376 9.376 9.100 9.204 26,456 -0.15(-1.60%)
Jul 16, 2009 9.198 9.370 8.968 9.353 29,865 +0.08(+0.87%)
Jul 15, 2009 9.158 9.365 9.083 9.273 48,913 +0.26(+2.87%)
Jul 14, 2009 9.066 9.118 8.824 9.014 18,172 -0.09(-0.95%)
Jul 13, 2009 8.997 9.106 8.606 9.100 30,114 +0.34(+3.87%)
Jul 10, 2009 8.646 8.916 8.646 8.761 7,340 +0.05(+0.59%)
Jul 09, 2009 8.888 9.112 8.635 8.709 26,842 -0.14(-1.62%)
Jul 08, 2009 8.934 9.112 8.732 8.853 37,651 -0.01(-0.13%)
Jul 07, 2009 8.761 9.100 8.692 8.865 28,999 +0.15(+1.72%)
Jul 06, 2009 8.698 8.859 8.652 8.715 14,771 +0.01(+0.07%)
Jul 02, 2009 8.928 9.198 8.577 8.709 41,374 -0.36(-3.93%)
Jul 01, 2009 8.842 9.129 8.698 9.066 30,157 +0.32(+3.68%)
Jun 30, 2009 9.135 9.399 8.732 8.744 69,571 -0.36(-3.92%)
Jun 29, 2009 9.480 9.480 8.865 9.100 56,624 -0.94(-9.39%)
Jun 26, 2009 8.451 10.04 8.341 10.04 534,661 +1.56(+18.44%)
Jun 25, 2009 8.727 8.939 8.399 8.479 41,668 -0.21(-2.38%)
Jun 24, 2009 8.755 8.755 8.479 8.686 44,106 +0.01(+0.07%)
Jun 23, 2009 8.721 8.727 8.502 8.681 13,402 +0.00(+0.00%)
Jun 22, 2009 8.980 8.980 8.571 8.681 30,907 -0.16(-1.82%)
Jun 19, 2009 8.911 8.911 8.681 8.842 58,195 +0.07(+0.79%)
Jun 18, 2009 8.738 8.945 8.681 8.773 19,158 +0.03(+0.39%)
Jun 17, 2009 8.715 8.911 8.468 8.738 37,397 +0.05(+0.60%)
Jun 16, 2009 8.658 8.916 8.478 8.686 27,099 +0.07(+0.87%)
Jun 15, 2009 8.865 8.865 8.445 8.612 51,367 -0.45(-5.01%)
Jun 12, 2009 8.750 9.175 8.663 9.066 19,063 +0.21(+2.40%)
Jun 11, 2009 8.681 9.112 8.681 8.853 27,078 +0.21(+2.39%)
Jun 10, 2009 8.773 8.790 8.347 8.646 48,926 -0.07(-0.86%)
Jun 09, 2009 9.060 9.060 8.675 8.721 28,860 -0.31(-3.44%)
Jun 08, 2009 8.980 9.204 8.916 9.031 18,776 -0.10(-1.13%)
Jun 05, 2009 9.175 9.192 8.767 9.135 11,266 +0.02(+0.19%)
Jun 04, 2009 8.980 9.164 8.893 9.118 23,069 +0.17(+1.86%)
Jun 03, 2009 8.899 9.037 8.658 8.951 24,088 +0.00(+0.00%)
Jun 02, 2009 8.916 9.008 8.807 8.951 30,942 +0.01(+0.13%)
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.