Donegal Group Cl A (NQ: DGICA )

14.35 USD +0.16 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 14.07 14.51 14.07 14.35 46,580 +0.16(+1.13%)
Jan 20, 2022 14.32 14.41 14.11 14.19 58,516 -0.06(-0.42%)
Jan 19, 2022 14.46 14.46 14.25 14.25 21,283 -0.10(-0.70%)
Jan 18, 2022 14.59 14.61 14.29 14.35 23,711 -0.28(-1.91%)
Jan 14, 2022 14.63 0 +0.08(+0.55%)
Jan 13, 2022 14.52 14.77 14.50 14.55 13,117 -0.01(-0.07%)
Jan 12, 2022 14.59 14.69 14.37 14.56 33,228 -0.04(-0.27%)
Jan 11, 2022 14.77 14.77 14.44 14.60 22,978 -0.10(-0.68%)
Jan 10, 2022 14.80 15.19 14.67 14.70 29,151 -0.06(-0.41%)
Jan 07, 2022 14.41 14.84 14.36 14.76 36,923 +0.32(+2.22%)
Jan 06, 2022 14.39 14.48 14.25 14.44 72,560 +0.18(+1.26%)
Jan 05, 2022 14.24 14.42 14.22 14.26 22,199 +0.01(+0.07%)
Jan 04, 2022 14.28 14.41 14.24 14.25 23,141 -0.07(-0.49%)
Jan 03, 2022 14.27 14.41 14.16 14.32 26,184 +0.03(+0.21%)
Dec 31, 2021 14.29 14.34 14.22 14.29 18,792 +0.18(+1.28%)
Dec 30, 2021 14.20 14.31 14.10 14.11 18,406 -0.13(-0.91%)
Dec 29, 2021 14.19 14.30 14.11 14.24 27,054 +0.04(+0.28%)
Dec 28, 2021 14.25 14.35 14.05 14.20 30,602 -0.01(-0.07%)
Dec 27, 2021 14.15 14.31 14.01 14.21 49,048 -0.03(-0.21%)
Dec 23, 2021 14.24 14.34 14.15 14.24 35,850 -0.09(-0.63%)
Dec 22, 2021 14.13 14.33 14.05 14.33 44,720 +0.15(+1.06%)
Dec 21, 2021 14.13 14.28 14.06 14.18 26,859 +0.07(+0.50%)
Dec 20, 2021 13.95 14.18 13.66 14.11 77,474 +0.12(+0.86%)
Dec 17, 2021 14.36 14.38 13.99 13.99 63,377 -0.37(-2.58%)
Dec 16, 2021 14.32 14.48 14.12 14.36 50,835 -0.03(-0.21%)
Dec 15, 2021 14.15 14.52 14.01 14.39 41,639 +0.23(+1.62%)
Dec 14, 2021 13.99 14.30 13.96 14.16 77,349 +0.08(+0.57%)
Dec 13, 2021 14.11 14.22 13.96 14.08 28,278 -0.10(-0.71%)
Dec 10, 2021 14.16 14.29 13.89 14.18 28,444 +0.01(+0.07%)
Dec 09, 2021 14.09 14.21 13.90 14.17 34,190 +0.00(+0.00%)
Dec 08, 2021 14.06 14.19 13.96 14.17 30,195 +0.11(+0.78%)
Dec 07, 2021 13.97 14.09 13.82 14.06 47,132 +0.14(+1.01%)
Dec 06, 2021 13.81 14.03 13.78 13.92 26,651 +0.15(+1.09%)
Dec 03, 2021 14.03 14.04 13.69 13.77 23,210 -0.21(-1.50%)
Dec 02, 2021 13.54 13.98 13.54 13.98 32,809 +0.45(+3.33%)
Dec 01, 2021 13.75 13.90 13.51 13.53 60,392 -0.07(-0.51%)
Nov 30, 2021 13.92 14.05 13.60 13.60 74,368 -0.33(-2.37%)
Nov 29, 2021 14.00 14.04 13.85 13.93 58,075 -0.04(-0.29%)
Nov 26, 2021 14.10 14.14 13.90 13.97 40,237 -0.31(-2.17%)
Nov 24, 2021 14.16 14.37 14.13 14.28 17,480 +0.04(+0.28%)
Nov 23, 2021 14.15 14.29 14.08 14.24 34,108 +0.07(+0.49%)
Nov 22, 2021 14.14 14.31 14.13 14.17 123,205 +0.03(+0.21%)
Nov 19, 2021 14.13 14.27 14.04 14.14 29,827 -0.05(-0.35%)
Nov 18, 2021 14.01 14.26 14.16 14.19 34,338 +0.17(+1.21%)
Nov 17, 2021 14.26 14.26 14.02 14.02 29,620 -0.21(-1.48%)
Nov 16, 2021 14.20 14.30 14.20 14.23 39,552 -0.12(-0.84%)
Nov 15, 2021 14.49 14.49 14.26 14.35 38,935 +0.01(+0.07%)
Nov 12, 2021 14.38 14.43 14.24 14.34 8,622 +0.03(+0.21%)
Nov 11, 2021 14.51 14.56 14.31 14.31 17,055 -0.18(-1.24%)
Nov 10, 2021 14.38 14.51 14.49 16,939 +0.15(+1.05%)
Nov 09, 2021 14.45 14.53 14.22 14.34 18,291 -0.11(-0.76%)
Nov 08, 2021 14.54 14.54 14.39 14.45 19,356 -0.09(-0.62%)
Nov 05, 2021 14.29 14.60 14.24 14.54 45,899 +0.33(+2.32%)
Nov 04, 2021 14.39 14.39 14.20 14.21 23,884 -0.19(-1.32%)
Nov 03, 2021 14.10 14.54 14.10 14.40 24,194 +0.27(+1.91%)
Nov 02, 2021 14.41 14.44 14.08 14.13 29,880 -0.31(-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.