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

Donegal Group Cl A (NQ: DGICA )

13.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2005 7.188 7.237 7.082 7.166 159,602 +0.00(+0.00%)
Oct 28, 2005 7.017 7.182 6.952 7.166 67,518 +0.18(+2.64%)
Oct 27, 2005 6.956 7.059 6.956 6.982 43,373 +0.03(+0.42%)
Oct 26, 2005 7.192 7.285 6.842 6.952 391,656 -0.20(-2.80%)
Oct 25, 2005 7.198 7.302 7.134 7.153 60,056 -0.12(-1.60%)
Oct 24, 2005 7.195 7.276 7.020 7.269 85,636 +0.07(+1.03%)
Oct 21, 2005 7.163 7.231 7.143 7.195 272,378 +0.05(+0.68%)
Oct 20, 2005 7.075 7.146 6.972 7.146 20,124 -0.03(-0.45%)
Oct 19, 2005 7.001 7.195 6.991 7.179 26,387 +0.11(+1.60%)
Oct 18, 2005 7.214 7.214 6.923 7.066 31,464 -0.10(-1.35%)
Oct 17, 2005 7.179 7.195 7.037 7.163 19,848 +0.02(+0.27%)
Oct 14, 2005 6.969 7.143 6.875 7.143 26,266 +0.21(+3.08%)
Oct 13, 2005 6.755 6.936 6.755 6.930 49,633 +0.11(+1.66%)
Oct 12, 2005 6.645 6.849 6.551 6.817 24,077 +0.11(+1.69%)
Oct 11, 2005 6.784 6.849 6.551 6.703 26,310 -0.03(-0.43%)
Oct 10, 2005 6.694 6.781 6.568 6.733 26,157 +0.12(+1.86%)
Oct 07, 2005 6.652 6.694 6.548 6.610 41,819 +0.04(+0.59%)
Oct 06, 2005 6.855 6.933 6.564 6.571 58,841 -0.28(-4.06%)
Oct 05, 2005 6.956 7.024 6.823 6.849 37,737 -0.16(-2.31%)
Oct 04, 2005 7.143 7.195 7.011 7.011 15,437 -0.12(-1.68%)
Oct 03, 2005 7.062 7.140 6.975 7.130 70,607 +0.11(+1.61%)
Sep 30, 2005 7.037 7.043 6.972 7.017 28,319 +0.02(+0.23%)
Sep 29, 2005 6.888 7.130 6.885 7.001 13,229 +0.06(+0.93%)
Sep 28, 2005 7.001 7.004 6.862 6.936 11,397 +0.01(+0.19%)
Sep 27, 2005 7.263 7.263 6.923 6.923 16,896 -0.27(-3.82%)
Sep 26, 2005 7.276 7.311 7.117 7.198 22,560 +0.00(+0.04%)
Sep 23, 2005 7.195 7.195 7.079 7.195 8,813 +0.19(+2.68%)
Sep 22, 2005 7.007 7.069 6.872 7.007 33,468 +0.05(+0.74%)
Sep 21, 2005 6.972 7.004 6.910 6.956 19,352 -0.20(-2.80%)
Sep 20, 2005 7.176 7.289 6.985 7.156 255,644 +0.05(+0.64%)
Sep 19, 2005 7.250 7.273 7.111 7.111 10,334 -0.09(-1.30%)
Sep 16, 2005 7.134 7.253 6.965 7.205 121,066 +0.13(+1.83%)
Sep 15, 2005 7.111 7.111 7.001 7.075 21,170 -0.10(-1.44%)
Sep 14, 2005 7.153 7.243 7.104 7.179 21,569 -0.03(-0.45%)
Sep 13, 2005 7.182 7.311 7.114 7.211 23,634 -0.04(-0.49%)
Sep 12, 2005 7.098 7.256 7.046 7.247 19,129 +0.13(+1.77%)
Sep 09, 2005 7.211 7.234 7.091 7.121 8,089 -0.09(-1.26%)
Sep 08, 2005 7.214 7.260 7.179 7.211 6,777 -0.07(-0.93%)
Sep 07, 2005 7.256 7.337 7.224 7.279 16,390 -0.03(-0.35%)
Sep 06, 2005 7.059 7.305 7.049 7.305 14,474 +0.25(+3.58%)
Sep 02, 2005 6.885 7.053 6.880 7.053 12,364 +0.09(+1.35%)
Sep 01, 2005 7.434 7.454 6.878 6.959 40,333 -0.40(-5.45%)
Aug 31, 2005 7.108 7.434 7.108 7.360 18,431 +0.19(+2.62%)
Aug 30, 2005 7.072 7.172 7.040 7.172 14,338 +0.03(+0.41%)
Aug 29, 2005 6.975 7.169 6.939 7.143 13,136 +0.11(+1.52%)
Aug 26, 2005 7.201 7.201 6.952 7.037 24,951 -0.17(-2.33%)
Aug 25, 2005 7.247 7.247 7.159 7.205 15,411 +0.03(+0.41%)
Aug 24, 2005 7.188 7.321 7.176 7.176 23,369 +0.03(+0.36%)
Aug 23, 2005 7.011 7.234 6.978 7.150 20,857 +0.21(+3.08%)
Aug 22, 2005 6.875 6.936 6.807 6.936 33,532 +0.13(+1.95%)
Aug 19, 2005 6.920 6.991 6.765 6.804 11,207 -0.13(-1.82%)
Aug 18, 2005 6.901 7.053 6.862 6.930 22,959 +0.02(+0.33%)
Aug 17, 2005 7.027 7.027 6.781 6.907 25,164 -0.20(-2.78%)
Aug 16, 2005 7.392 7.496 7.104 7.104 15,240 -0.36(-4.81%)
Aug 15, 2005 7.431 7.489 7.357 7.463 136,629 -0.04(-0.52%)
Aug 12, 2005 7.534 7.758 7.499 7.502 54,852 -0.04(-0.51%)
Aug 11, 2005 7.486 7.664 7.273 7.541 29,905 +0.03(+0.34%)
Aug 10, 2005 7.437 7.664 7.421 7.515 32,869 +0.15(+2.06%)
Aug 09, 2005 7.324 7.489 7.250 7.363 17,780 +0.12(+1.61%)
Aug 08, 2005 7.480 7.483 7.237 7.247 12,327 -0.16(-2.23%)
Aug 05, 2005 7.428 7.577 7.389 7.412 24,533 +0.05(+0.75%)
Aug 04, 2005 7.664 7.664 7.302 7.357 47,087 -0.20(-2.61%)
Aug 03, 2005 7.454 7.664 7.234 7.554 59,180 +0.10(+1.34%)
Aug 02, 2005 7.121 7.470 7.108 7.454 76,790 +0.32(+4.44%)
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.