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

Donegal Group Cl A (NQ: DGICA )

13.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2010 8.573 8.792 8.517 8.774 47,418 +0.16(+1.85%)
Nov 29, 2010 8.473 8.621 8.379 8.615 30,070 +0.07(+0.83%)
Nov 26, 2010 8.609 8.621 8.544 8.544 4,489 -0.12(-1.36%)
Nov 24, 2010 8.768 8.662 8.662 8.662 24,223 +0.25(+3.02%)
Nov 23, 2010 8.343 8.544 8.343 8.408 12,136 -0.04(-0.49%)
Nov 22, 2010 8.290 8.449 8.272 8.449 26,167 +0.09(+1.06%)
Nov 19, 2010 8.296 8.367 8.054 8.361 33,439 +0.08(+0.93%)
Nov 18, 2010 8.243 8.361 8.240 8.284 33,198 +0.08(+0.93%)
Nov 17, 2010 8.278 8.314 8.101 8.208 9,299 -0.06(-0.71%)
Nov 16, 2010 8.568 8.680 8.178 8.267 56,175 -0.38(-4.37%)
Nov 15, 2010 8.644 8.927 8.603 8.644 22,423 +0.04(+0.41%)
Nov 12, 2010 8.674 8.762 8.603 8.609 10,802 -0.14(-1.62%)
Nov 11, 2010 8.745 8.880 8.592 8.750 43,676 -0.10(-1.13%)
Nov 10, 2010 8.691 8.851 8.503 8.851 22,604 +0.22(+2.53%)
Nov 09, 2010 8.721 8.851 8.562 8.632 34,480 -0.07(-0.81%)
Nov 08, 2010 8.717 8.717 8.508 8.703 13,502 +0.10(+1.17%)
Nov 05, 2010 8.538 8.644 8.414 8.603 36,635 +0.05(+0.62%)
Nov 04, 2010 8.544 8.556 8.385 8.550 48,265 +0.15(+1.76%)
Nov 03, 2010 8.343 8.402 8.219 8.402 14,956 +0.06(+0.71%)
Nov 02, 2010 7.948 8.343 7.948 8.343 27,531 +0.50(+6.40%)
Nov 01, 2010 8.225 8.225 7.765 7.842 23,826 -0.33(-4.04%)
Oct 29, 2010 7.877 8.196 7.871 8.172 19,818 +0.14(+1.69%)
Oct 28, 2010 8.084 8.147 7.738 8.036 36,512 +0.04(+0.48%)
Oct 27, 2010 8.162 8.273 7.910 7.998 31,573 -0.22(-2.64%)
Oct 25, 2010 7.934 8.302 7.934 8.215 35,470 +0.37(+4.70%)
Oct 22, 2010 8.343 8.343 7.846 7.846 36,090 -0.50(-6.03%)
Oct 21, 2010 8.484 8.642 8.203 8.349 48,534 -0.07(-0.83%)
Oct 20, 2010 8.256 8.636 8.139 8.419 36,389 +0.23(+2.79%)
Oct 19, 2010 8.215 8.343 8.062 8.191 46,218 -0.15(-1.82%)
Oct 18, 2010 8.156 8.402 8.098 8.343 26,423 +0.23(+2.81%)
Oct 15, 2010 8.191 8.244 8.083 8.115 68,400 +0.02(+0.29%)
Oct 14, 2010 8.074 8.103 7.969 8.092 24,692 +0.04(+0.44%)
Oct 13, 2010 7.817 8.098 7.782 8.057 35,047 +0.25(+3.22%)
Oct 12, 2010 7.834 7.940 7.799 7.805 17,365 -0.06(-0.82%)
Oct 11, 2010 7.867 7.940 7.711 7.869 20,814 +0.04(+0.45%)
Oct 08, 2010 7.518 7.934 7.518 7.834 48,922 +0.15(+1.98%)
Oct 07, 2010 7.893 7.893 7.676 7.682 37,794 -0.14(-1.80%)
Oct 06, 2010 7.846 7.940 7.711 7.823 47,767 -0.02(-0.22%)
Oct 05, 2010 7.512 7.864 7.413 7.840 64,971 +0.42(+5.68%)
Oct 04, 2010 7.384 7.583 7.355 7.419 48,269 -0.16(-2.16%)
Oct 01, 2010 7.659 7.659 7.454 7.583 21,612 -0.06(-0.84%)
Sep 30, 2010 7.805 7.805 7.600 7.647 32,079 -0.19(-2.39%)
Sep 29, 2010 7.501 7.916 7.501 7.834 63,448 +0.29(+3.80%)
Sep 28, 2010 7.472 7.559 7.202 7.548 60,514 +0.07(+0.94%)
Sep 27, 2010 7.436 7.542 7.278 7.477 49,818 +0.04(+0.55%)
Sep 24, 2010 7.197 7.454 7.197 7.436 52,007 +0.34(+4.78%)
Sep 23, 2010 7.132 7.325 7.033 7.097 68,323 -0.07(-0.98%)
Sep 22, 2010 6.916 7.167 6.916 7.167 50,804 +0.22(+3.11%)
Sep 21, 2010 6.869 7.062 6.863 6.951 45,443 +0.06(+0.93%)
Sep 20, 2010 6.565 6.892 6.553 6.886 73,187 +0.30(+4.62%)
Sep 17, 2010 6.617 6.711 6.512 6.582 100,500 -0.03(-0.44%)
Sep 15, 2010 6.506 6.670 6.506 6.611 25,779 +0.06(+0.98%)
Sep 14, 2010 6.629 6.664 6.489 6.547 42,173 -0.11(-1.58%)
Sep 13, 2010 6.617 6.711 6.582 6.652 59,777 +0.06(+0.98%)
Sep 10, 2010 6.799 6.799 6.553 6.588 54,542 -0.17(-2.51%)
Sep 09, 2010 6.670 6.810 6.670 6.758 38,003 +0.18(+2.76%)
Sep 08, 2010 6.588 6.693 6.559 6.576 28,177 +0.02(+0.36%)
Sep 07, 2010 6.611 6.635 6.477 6.553 103,966 -0.06(-0.88%)
Sep 03, 2010 6.477 6.664 6.465 6.611 99,413 +0.11(+1.71%)
Sep 02, 2010 6.582 6.588 6.460 6.500 30,137 -0.02(-0.36%)
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.