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 (%)
Sep 30, 2010 7.805 7.805 7.600 7.647 32,079 -0.19(-2.39%)
Sep 29, 2010 7.501 7.916 7.501 7.834 63,448 +0.29(+3.80%)
Sep 28, 2010 7.472 7.559 7.202 7.548 60,514 +0.07(+0.94%)
Sep 27, 2010 7.436 7.542 7.278 7.477 49,818 +0.04(+0.55%)
Sep 24, 2010 7.197 7.454 7.197 7.436 52,007 +0.34(+4.78%)
Sep 23, 2010 7.132 7.325 7.033 7.097 68,323 -0.07(-0.98%)
Sep 22, 2010 6.916 7.167 6.916 7.167 50,804 +0.22(+3.11%)
Sep 21, 2010 6.869 7.062 6.863 6.951 45,443 +0.06(+0.93%)
Sep 20, 2010 6.565 6.892 6.553 6.886 73,187 +0.30(+4.62%)
Sep 17, 2010 6.617 6.711 6.512 6.582 100,500 -0.03(-0.44%)
Sep 15, 2010 6.506 6.670 6.506 6.611 25,779 +0.06(+0.98%)
Sep 14, 2010 6.629 6.664 6.489 6.547 42,173 -0.11(-1.58%)
Sep 13, 2010 6.617 6.711 6.582 6.652 59,777 +0.06(+0.98%)
Sep 10, 2010 6.799 6.799 6.553 6.588 54,542 -0.17(-2.51%)
Sep 09, 2010 6.670 6.810 6.670 6.758 38,003 +0.18(+2.76%)
Sep 08, 2010 6.588 6.693 6.559 6.576 28,177 +0.02(+0.36%)
Sep 07, 2010 6.611 6.635 6.477 6.553 103,966 -0.06(-0.88%)
Sep 03, 2010 6.477 6.664 6.465 6.611 99,413 +0.11(+1.71%)
Sep 02, 2010 6.582 6.588 6.460 6.500 30,137 -0.02(-0.36%)
Sep 01, 2010 6.436 6.565 6.436 6.524 62,496 +0.13(+2.11%)
Aug 31, 2010 6.325 6.430 6.313 6.389 31,539 +0.06(+0.92%)
Aug 30, 2010 6.500 6.500 6.325 6.331 41,672 -0.22(-3.31%)
Aug 27, 2010 6.436 6.565 6.377 6.547 46,181 +0.19(+2.94%)
Aug 26, 2010 6.465 6.518 6.354 6.360 16,947 -0.10(-1.54%)
Aug 25, 2010 6.307 6.477 6.307 6.459 29,300 +0.13(+2.03%)
Aug 24, 2010 6.342 6.448 6.331 6.331 33,654 -0.11(-1.64%)
Aug 23, 2010 6.453 6.553 6.337 6.436 62,095 +0.00(+0.00%)
Aug 20, 2010 6.319 6.448 6.319 6.436 75,112 +0.08(+1.29%)
Aug 19, 2010 6.436 6.477 6.319 6.354 70,654 -0.10(-1.54%)
Aug 18, 2010 6.448 6.576 6.383 6.453 43,482 -0.02(-0.36%)
Aug 17, 2010 6.489 6.565 6.342 6.477 75,510 +0.04(+0.54%)
Aug 16, 2010 6.389 6.518 6.307 6.442 52,732 +0.01(+0.09%)
Aug 13, 2010 6.512 6.652 6.377 6.436 65,301 -0.12(-1.79%)
Aug 12, 2010 6.477 6.606 6.401 6.553 51,956 -0.03(-0.44%)
Aug 11, 2010 6.664 6.675 6.571 6.582 86,490 -0.19(-2.77%)
Aug 10, 2010 6.787 6.881 6.764 6.769 67,031 -0.08(-1.24%)
Aug 09, 2010 6.851 6.916 6.787 6.854 59,546 +0.07(+0.99%)
Aug 06, 2010 6.805 6.968 6.746 6.787 50,876 -0.09(-1.28%)
Aug 05, 2010 6.910 6.910 6.816 6.875 21,716 -0.08(-1.18%)
Aug 04, 2010 6.916 6.957 6.857 6.957 17,265 +0.10(+1.45%)
Aug 03, 2010 6.892 6.973 6.810 6.857 32,620 -0.04(-0.59%)
Aug 02, 2010 6.980 7.074 6.881 6.898 39,278 +0.02(+0.26%)
Jul 30, 2010 6.793 6.933 6.793 6.881 23,723 -0.01(-0.17%)
Jul 29, 2010 6.998 7.015 6.851 6.892 95,827 -0.01(-0.13%)
Jul 28, 2010 6.889 7.034 6.889 6.901 27,965 +0.01(+0.17%)
Jul 27, 2010 6.953 6.987 6.826 6.889 50,630 -0.03(-0.50%)
Jul 26, 2010 6.953 7.092 6.791 6.924 60,527 -0.03(-0.42%)
Jul 23, 2010 6.855 6.959 6.826 6.953 30,369 +0.05(+0.67%)
Jul 22, 2010 6.861 6.947 6.808 6.907 41,036 +0.14(+2.14%)
Jul 21, 2010 6.959 7.092 6.721 6.762 37,926 -0.20(-2.83%)
Jul 20, 2010 6.791 6.963 6.652 6.959 37,355 +0.12(+1.78%)
Jul 19, 2010 6.814 6.866 6.779 6.837 34,260 +0.03(+0.51%)
Jul 16, 2010 6.965 6.982 6.762 6.803 104,008 -0.19(-2.65%)
Jul 15, 2010 7.098 7.098 6.953 6.988 29,161 -0.10(-1.39%)
Jul 14, 2010 7.278 7.278 7.086 7.086 59,378 -0.24(-3.24%)
Jul 13, 2010 7.243 7.324 7.156 7.324 78,900 +0.18(+2.51%)
Jul 12, 2010 7.272 7.295 7.121 7.144 27,116 -0.17(-2.38%)
Jul 09, 2010 7.237 7.336 7.237 7.318 22,366 +0.01(+0.16%)
Jul 08, 2010 7.185 7.341 7.156 7.307 43,668 +0.18(+2.52%)
Jul 07, 2010 6.953 7.162 6.861 7.127 57,733 +0.17(+2.50%)
Jul 06, 2010 7.115 7.115 6.953 6.953 46,005 -0.12(-1.64%)
Jul 02, 2010 7.127 7.144 7.023 7.069 29,268 -0.03(-0.41%)
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.