Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.14 +0.10 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.98 13.16 12.83 13.09 58,285 +0.14(+1.06%)
Jan 28, 2022 12.83 13.03 12.63 12.96 49,647 +0.09(+0.74%)
Jan 27, 2022 12.24 13.03 12.24 12.86 34,058 -0.07(-0.52%)
Jan 26, 2022 13.11 13.26 12.81 12.93 33,756 -0.05(-0.42%)
Jan 25, 2022 13.11 13.11 12.72 12.98 34,856 -0.26(-1.98%)
Jan 24, 2022 12.84 13.30 12.71 13.24 41,332 +0.30(+2.30%)
Jan 21, 2022 12.69 13.09 12.69 12.95 51,629 +0.14(+1.13%)
Jan 20, 2022 12.92 13.00 12.73 12.80 64,858 -0.05(-0.42%)
Jan 19, 2022 13.05 13.05 12.86 12.86 23,589 -0.09(-0.70%)
Jan 18, 2022 13.16 13.18 12.89 12.95 26,281 -0.25(-1.91%)
Jan 14, 2022 13.20 0 +0.07(+0.55%)
Jan 13, 2022 13.10 13.33 13.08 13.13 14,538 -0.01(-0.07%)
Jan 12, 2022 13.16 13.25 12.96 13.14 36,829 -0.04(-0.27%)
Jan 11, 2022 13.33 13.33 13.03 13.17 25,468 -0.09(-0.68%)
Jan 10, 2022 13.35 13.70 13.24 13.26 32,310 -0.05(-0.41%)
Jan 07, 2022 13.00 13.39 12.95 13.32 40,925 +0.29(+2.22%)
Jan 06, 2022 12.98 13.06 12.86 13.03 80,425 +0.16(+1.26%)
Jan 05, 2022 12.85 13.01 12.83 12.87 24,605 +0.01(+0.07%)
Jan 04, 2022 12.88 13.00 12.85 12.86 25,649 -0.06(-0.49%)
Jan 03, 2022 12.87 13.00 12.77 12.92 29,022 +0.03(+0.21%)
Dec 31, 2021 12.89 12.94 12.83 12.89 20,828 +0.16(+1.28%)
Dec 30, 2021 12.81 12.91 12.72 12.73 20,401 -0.12(-0.91%)
Dec 29, 2021 12.80 12.90 12.73 12.85 29,986 +0.04(+0.28%)
Dec 28, 2021 12.86 12.95 12.68 12.81 33,919 -0.01(-0.07%)
Dec 27, 2021 12.77 12.91 12.64 12.82 54,364 -0.03(-0.21%)
Dec 23, 2021 12.85 12.94 12.77 12.85 39,735 -0.08(-0.63%)
Dec 22, 2021 12.75 12.93 12.68 12.93 49,567 +0.14(+1.06%)
Dec 21, 2021 12.75 12.88 12.69 12.79 29,770 +0.06(+0.50%)
Dec 20, 2021 12.59 12.79 12.32 12.73 85,871 +0.11(+0.86%)
Dec 17, 2021 12.96 12.97 12.62 12.62 70,246 -0.33(-2.58%)
Dec 16, 2021 12.92 13.06 12.74 12.96 56,345 -0.03(-0.21%)
Dec 15, 2021 12.77 13.10 12.64 12.98 46,152 +0.21(+1.62%)
Dec 14, 2021 12.62 12.90 12.59 12.78 85,733 +0.07(+0.57%)
Dec 13, 2021 12.73 12.83 12.59 12.70 31,343 -0.09(-0.71%)
Dec 10, 2021 12.78 12.90 12.53 12.79 31,527 +0.01(+0.07%)
Dec 09, 2021 12.71 12.82 12.54 12.78 37,896 +0.00(+0.00%)
Dec 08, 2021 12.69 12.80 12.59 12.78 33,467 +0.10(+0.78%)
Dec 07, 2021 12.60 12.71 12.47 12.69 52,240 +0.13(+1.01%)
Dec 06, 2021 12.46 12.66 12.43 12.56 29,539 +0.14(+1.09%)
Dec 03, 2021 12.66 12.67 12.35 12.42 25,725 -0.19(-1.50%)
Dec 02, 2021 12.22 12.61 12.22 12.61 36,365 +0.41(+3.33%)
Dec 01, 2021 12.41 12.54 12.19 12.21 66,938 -0.06(-0.52%)
Nov 30, 2021 12.56 12.68 12.27 12.27 82,429 -0.30(-2.37%)
Nov 29, 2021 12.63 12.67 12.50 12.57 64,369 -0.04(-0.29%)
Nov 26, 2021 12.72 12.76 12.54 12.60 44,598 -0.28(-2.17%)
Nov 24, 2021 12.78 12.97 12.75 12.88 19,374 +0.04(+0.28%)
Nov 23, 2021 12.77 12.89 12.70 12.85 37,805 +0.06(+0.49%)
Nov 22, 2021 12.76 12.91 12.75 12.78 136,559 +0.03(+0.21%)
Nov 19, 2021 12.75 12.87 12.66 12.76 33,060 -0.05(-0.35%)
Nov 18, 2021 12.64 12.87 12.78 12.80 38,060 +0.15(+1.21%)
Nov 17, 2021 12.87 12.87 12.65 12.65 32,830 -0.19(-1.48%)
Nov 16, 2021 12.81 12.90 12.81 12.84 43,839 -0.11(-0.84%)
Nov 15, 2021 13.07 13.07 12.87 12.95 43,155 +0.01(+0.07%)
Nov 12, 2021 12.97 13.02 12.84 12.94 9,556 +0.03(+0.21%)
Nov 11, 2021 13.09 13.14 12.91 12.91 18,903 -0.16(-1.24%)
Nov 10, 2021 12.97 13.09 13.07 18,775 +0.14(+1.05%)
Nov 09, 2021 13.04 13.11 12.83 12.94 20,273 -0.10(-0.76%)
Nov 08, 2021 13.12 13.12 12.98 13.04 21,454 -0.08(-0.62%)
Nov 05, 2021 12.89 13.17 12.85 13.12 50,874 +0.30(+2.32%)
Nov 04, 2021 12.98 12.98 12.81 12.82 26,472 -0.17(-1.32%)
Nov 03, 2021 12.72 13.11 12.72 12.99 26,816 +0.24(+1.91%)
Nov 02, 2021 13.00 13.02 12.70 12.75 33,118 -0.28(-2.15%)
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.