Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 8.694 8.717 8.164 8.164 28,825 -0.46(-5.33%)
Jan 29, 2009 9.037 9.061 8.624 8.624 9,448 -0.56(-6.09%)
Jan 28, 2009 9.026 9.288 8.997 9.183 19,919 +0.37(+4.23%)
Jan 27, 2009 8.589 8.985 8.408 8.810 18,772 +0.12(+1.41%)
Jan 26, 2009 8.490 8.769 8.490 8.688 21,919 +0.17(+1.98%)
Jan 23, 2009 8.350 8.661 8.344 8.519 14,863 -0.12(-1.35%)
Jan 22, 2009 8.688 8.874 8.438 8.636 23,491 -0.36(-4.01%)
Jan 21, 2009 8.531 9.002 8.208 8.997 35,212 +0.57(+6.77%)
Jan 20, 2009 9.101 9.101 8.368 8.426 31,112 -0.79(-8.53%)
Jan 16, 2009 9.259 9.573 9.084 9.212 45,734 -0.05(-0.50%)
Jan 15, 2009 8.822 9.259 8.630 9.259 52,967 +0.45(+5.16%)
Jan 14, 2009 8.845 9.128 8.793 8.804 49,982 -0.26(-2.89%)
Jan 13, 2009 8.845 9.125 8.740 9.066 21,399 +0.16(+1.76%)
Jan 12, 2009 8.851 9.608 8.851 8.909 29,713 +0.02(+0.20%)
Jan 09, 2009 9.340 9.416 8.886 8.892 34,555 -0.65(-6.83%)
Jan 08, 2009 9.311 9.573 9.311 9.544 61,414 +0.30(+3.21%)
Jan 07, 2009 9.393 9.492 9.200 9.247 23,788 -0.31(-3.23%)
Jan 06, 2009 9.556 9.660 9.346 9.556 14,726 +0.09(+0.98%)
Jan 05, 2009 9.602 9.614 9.387 9.462 23,395 -0.13(-1.34%)
Jan 02, 2009 9.788 9.902 9.556 9.591 44,856 -0.17(-1.79%)
Dec 31, 2008 9.317 9.818 9.317 9.765 74,162 +0.36(+3.77%)
Dec 30, 2008 9.497 9.544 9.282 9.410 51,349 +0.08(+0.81%)
Dec 29, 2008 9.672 9.672 9.247 9.334 54,092 -0.34(-3.55%)
Dec 26, 2008 9.614 10.16 9.305 9.678 2,976 +0.18(+1.90%)
Dec 24, 2008 9.526 9.567 9.451 9.497 1,889 +0.02(+0.18%)
Dec 23, 2008 9.957 10.10 9.480 9.480 35,813 -0.38(-3.90%)
Dec 22, 2008 9.992 10.16 9.346 9.864 40,370 -0.06(-0.65%)
Dec 19, 2008 10.20 10.38 9.701 9.928 182,664 +0.20(+2.03%)
Dec 18, 2008 10.22 10.22 9.719 9.730 33,956 -0.33(-3.24%)
Dec 17, 2008 10.06 10.23 9.969 10.06 60,049 -0.15(-1.43%)
Dec 16, 2008 9.666 10.20 9.334 10.20 64,779 +0.72(+7.55%)
Dec 15, 2008 9.701 9.759 9.206 9.486 27,308 -0.24(-2.46%)
Dec 12, 2008 9.113 9.724 8.810 9.724 40,139 +0.68(+7.46%)
Dec 11, 2008 9.398 9.591 9.008 9.049 48,682 -0.51(-5.36%)
Dec 10, 2008 9.317 9.724 9.177 9.561 34,025 +0.37(+4.06%)
Dec 09, 2008 9.404 9.928 9.160 9.189 32,124 -0.28(-2.95%)
Dec 08, 2008 9.363 9.678 9.049 9.468 80,789 +0.35(+3.83%)
Dec 05, 2008 7.954 9.125 7.250 9.119 99,860 +1.01(+12.50%)
Dec 04, 2008 8.205 8.729 7.855 8.106 42,672 -0.20(-2.45%)
Dec 03, 2008 8.315 8.542 7.989 8.309 36,826 +0.00(+0.00%)
Dec 02, 2008 7.424 8.542 6.761 8.309 59,371 +1.08(+14.90%)
Dec 01, 2008 8.851 8.991 7.232 7.232 63,465 -1.92(-20.99%)
Nov 28, 2008 8.723 9.154 8.601 9.154 14,109 +0.33(+3.76%)
Nov 26, 2008 8.537 9.055 8.164 8.822 61,526 +0.03(+0.33%)
Nov 25, 2008 8.973 9.305 8.234 8.793 56,644 +0.02(+0.27%)
Nov 24, 2008 8.525 8.967 7.459 8.769 59,883 +0.45(+5.39%)
Nov 21, 2008 7.442 8.507 7.017 8.321 84,483 +1.18(+16.46%)
Nov 20, 2008 8.176 8.717 7.116 7.145 33,702 -1.14(-13.77%)
Nov 19, 2008 8.408 8.502 8.251 8.286 50,126 -0.28(-3.26%)
Nov 18, 2008 8.461 8.653 7.919 8.566 99,135 +0.21(+2.51%)
Nov 17, 2008 8.397 8.676 8.146 8.356 37,111 -0.13(-1.51%)
Nov 14, 2008 8.653 8.723 8.170 8.484 30,408 -0.36(-4.08%)
Nov 13, 2008 8.507 8.997 7.948 8.845 65,670 +0.43(+5.12%)
Nov 12, 2008 8.362 8.566 8.339 8.414 40,039 -0.08(-0.96%)
Nov 11, 2008 8.845 8.845 8.379 8.496 43,480 -0.36(-4.08%)
Nov 10, 2008 9.538 9.558 8.735 8.857 72,538 -0.48(-5.17%)
Nov 07, 2008 9.829 9.992 9.323 9.340 74,391 -0.39(-4.01%)
Nov 06, 2008 9.235 9.864 9.235 9.730 39,757 +0.38(+4.05%)
Nov 05, 2008 9.788 10.10 9.160 9.352 53,905 -0.62(-6.19%)
Nov 04, 2008 9.911 10.19 9.823 9.969 36,573 +0.15(+1.48%)
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.