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 -0.07 (-0.52%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 8, 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 (%)
Oct 31, 2012 8.403 8.511 8.098 8.219 40,892 -0.20(-2.39%)
Oct 26, 2012 8.615 8.420 8.420 8.420 17,664 +0.09(+1.06%)
Oct 25, 2012 8.470 8.527 8.175 8.332 24,854 -0.04(-0.53%)
Oct 24, 2012 8.075 8.458 8.056 8.376 18,463 +0.35(+4.39%)
Oct 23, 2012 8.131 8.169 8.024 8.024 22,676 -0.11(-1.39%)
Oct 19, 2012 8.100 8.200 8.012 8.137 54,243 +0.03(+0.31%)
Oct 18, 2012 8.552 8.558 8.112 8.112 23,829 -0.45(-5.21%)
Oct 17, 2012 8.584 8.640 8.489 8.558 12,863 -0.04(-0.51%)
Oct 16, 2012 8.508 8.753 8.508 8.602 79,217 -0.10(-1.16%)
Oct 15, 2012 8.653 8.728 8.653 8.703 15,530 +0.09(+1.09%)
Oct 12, 2012 8.646 8.760 8.496 8.609 31,166 -0.06(-0.72%)
Oct 11, 2012 8.766 8.797 8.621 8.672 22,380 -0.05(-0.61%)
Oct 10, 2012 8.703 8.791 8.602 8.725 12,783 +0.08(+0.98%)
Oct 09, 2012 8.728 8.734 8.584 8.640 20,814 -0.05(-0.58%)
Oct 08, 2012 8.772 8.797 8.653 8.690 22,152 -0.08(-0.93%)
Oct 05, 2012 8.785 8.797 8.615 8.772 38,898 -0.02(-0.21%)
Oct 04, 2012 8.791 8.803 8.716 8.791 81,281 +0.00(+0.00%)
Oct 03, 2012 8.766 8.835 8.615 8.791 194,082 +0.06(+0.72%)
Oct 02, 2012 8.722 8.797 8.546 8.728 14,322 +0.07(+0.80%)
Oct 01, 2012 8.860 8.860 8.527 8.659 9,274 -0.16(-1.85%)
Sep 28, 2012 8.803 8.935 8.722 8.822 15,408 -0.03(-0.35%)
Sep 27, 2012 8.860 8.891 8.835 8.854 14,222 +0.03(+0.36%)
Sep 26, 2012 8.860 8.891 8.747 8.822 22,972 -0.06(-0.71%)
Sep 25, 2012 8.967 8.998 8.810 8.885 32,257 -0.06(-0.70%)
Sep 24, 2012 8.873 8.954 8.791 8.948 40,853 +0.06(+0.71%)
Sep 21, 2012 9.055 9.074 8.866 8.885 74,185 -0.04(-0.42%)
Sep 20, 2012 9.086 9.086 8.847 8.923 13,339 -0.18(-1.93%)
Sep 19, 2012 8.961 9.149 8.961 9.099 13,597 +0.00(+0.00%)
Sep 18, 2012 9.111 9.136 9.080 9.099 23,366 +0.01(+0.07%)
Sep 17, 2012 9.118 9.187 9.030 9.093 24,028 -0.03(-0.34%)
Sep 14, 2012 9.086 9.146 9.036 9.124 53,780 +0.09(+1.04%)
Sep 13, 2012 9.017 9.168 8.841 9.030 50,077 +0.00(+0.00%)
Sep 12, 2012 9.055 9.155 8.923 9.030 32,609 +0.01(+0.07%)
Sep 11, 2012 9.143 9.281 8.961 9.023 141,869 -0.11(-1.17%)
Sep 10, 2012 9.312 9.319 9.080 9.130 131,297 +0.06(+0.62%)
Sep 07, 2012 9.206 9.382 8.973 9.074 37,520 -0.10(-1.10%)
Sep 06, 2012 9.049 9.199 9.049 9.174 37,624 +0.13(+1.39%)
Sep 05, 2012 8.992 9.105 8.841 9.049 20,473 +0.07(+0.77%)
Sep 04, 2012 8.948 8.992 8.816 8.979 38,989 -0.03(-0.28%)
Aug 31, 2012 8.910 9.049 8.910 9.005 17,134 +0.18(+2.07%)
Aug 30, 2012 9.005 9.049 8.816 8.822 5,773 -0.21(-2.36%)
Aug 29, 2012 8.970 9.105 8.904 9.036 39,880 +0.12(+1.34%)
Aug 27, 2012 9.111 9.111 8.873 8.917 17,311 -0.13(-1.39%)
Aug 24, 2012 9.067 9.218 8.992 9.042 24,931 -0.01(-0.07%)
Aug 23, 2012 8.973 9.111 8.873 9.049 39,691 +0.05(+0.56%)
Aug 22, 2012 9.067 9.281 8.986 8.998 61,487 -0.04(-0.49%)
Aug 21, 2012 8.992 9.250 8.992 9.042 29,060 -0.09(-1.03%)
Aug 20, 2012 9.133 9.300 9.044 9.137 18,030 -0.01(-0.07%)
Aug 17, 2012 9.074 9.181 8.992 9.143 29,176 +0.10(+1.11%)
Aug 16, 2012 9.149 9.331 8.948 9.042 76,200 -0.08(-0.90%)
Aug 15, 2012 8.979 9.174 8.847 9.124 24,665 +0.17(+1.89%)
Aug 14, 2012 8.992 9.143 8.904 8.954 28,822 -0.03(-0.35%)
Aug 13, 2012 8.967 9.005 8.860 8.986 25,640 +0.07(+0.78%)
Aug 10, 2012 9.067 9.130 8.854 8.917 25,112 -0.13(-1.39%)
Aug 09, 2012 8.678 9.155 8.665 9.042 73,454 +0.23(+2.57%)
Aug 08, 2012 8.678 8.917 8.590 8.816 32,764 +0.04(+0.43%)
Aug 07, 2012 8.697 8.810 8.602 8.778 17,995 +0.11(+1.31%)
Aug 06, 2012 8.596 8.847 8.571 8.665 25,317 +0.10(+1.17%)
Aug 03, 2012 8.621 8.785 8.514 8.565 35,453 +0.12(+1.41%)
Aug 02, 2012 8.357 8.477 8.251 8.445 21,127 +0.05(+0.60%)
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.