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 -0.05 (-0.37%)
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 (%)
Dec 31, 2003 4.216 4.229 3.998 4.005 115,039 -0.33(-7.59%)
Dec 30, 2003 4.249 4.336 4.120 4.334 46,658 -0.02(-0.51%)
Dec 29, 2003 4.142 4.360 4.142 4.356 98,061 +0.18(+4.31%)
Dec 26, 2003 4.115 4.176 4.115 4.176 10,075 -0.01(-0.17%)
Dec 24, 2003 4.078 4.184 4.007 4.184 6,896 +0.08(+1.86%)
Dec 23, 2003 3.939 4.138 3.939 4.107 62,155 +0.15(+3.82%)
Dec 22, 2003 4.002 4.002 3.931 3.956 50,205 +0.01(+0.23%)
Dec 19, 2003 4.057 4.057 3.934 3.947 68,086 -0.12(-2.91%)
Dec 18, 2003 4.065 4.071 3.956 4.065 102,424 +0.09(+2.29%)
Dec 17, 2003 3.978 4.020 3.956 3.974 35,346 -0.03(-0.73%)
Dec 16, 2003 3.960 4.042 3.922 4.003 63,206 -0.02(-0.41%)
Dec 15, 2003 4.000 4.127 3.978 4.020 109,716 +0.03(+0.73%)
Dec 12, 2003 3.665 3.991 3.592 3.991 94,570 +0.36(+9.92%)
Dec 11, 2003 3.574 3.649 3.574 3.631 247,704 +0.04(+1.01%)
Dec 10, 2003 3.620 3.620 3.583 3.594 228,006 -0.03(-0.70%)
Dec 09, 2003 3.665 3.720 3.620 3.620 319,496 -0.05(-1.48%)
Dec 08, 2003 3.680 3.711 3.647 3.674 45,149 +0.00(+0.00%)
Dec 05, 2003 3.691 3.674 3.647 3.674 65,467 -0.02(-0.44%)
Dec 04, 2003 3.638 3.691 3.632 3.691 32,189 +0.04(+1.15%)
Dec 03, 2003 3.638 3.711 3.638 3.649 35,838 -0.06(-1.67%)
Dec 02, 2003 3.665 3.716 3.638 3.711 178,069 +0.07(+2.00%)
Dec 01, 2003 3.670 3.711 3.638 3.638 178,325 -0.06(-1.67%)
Nov 28, 2003 3.711 3.711 3.647 3.700 66,679 +0.02(+0.44%)
Nov 26, 2003 3.774 3.774 3.656 3.683 546,701 -0.21(-5.37%)
Nov 25, 2003 3.372 3.893 3.365 3.893 4,138,287 +0.51(+15.24%)
Nov 24, 2003 3.562 3.562 3.212 3.378 78,984 -0.03(-0.75%)
Nov 21, 2003 3.341 3.452 3.114 3.403 8,139 -0.03(-0.90%)
Nov 20, 2003 3.320 3.434 3.170 3.434 8,408 +0.16(+4.83%)
Nov 19, 2003 3.367 3.474 3.276 3.276 8,476 -0.10(-3.02%)
Nov 18, 2003 3.491 3.491 3.367 3.378 5,918 -0.10(-2.98%)
Nov 17, 2003 3.478 3.494 3.440 3.481 36,914 -0.01(-0.26%)
Nov 14, 2003 3.547 3.547 3.483 3.491 14,701 -0.06(-1.59%)
Nov 13, 2003 3.574 3.574 3.547 3.547 5,427 -0.02(-0.51%)
Nov 12, 2003 3.547 3.565 3.472 3.565 2,473 +0.09(+2.56%)
Nov 11, 2003 3.510 3.542 3.467 3.476 2,473 +0.00(+0.05%)
Nov 10, 2003 3.456 3.547 3.456 3.474 9,277 -0.02(-0.68%)
Nov 07, 2003 3.591 3.592 3.478 3.498 3,710 -0.07(-2.09%)
Nov 06, 2003 3.558 3.609 3.483 3.572 3,710 -0.01(-0.30%)
Nov 05, 2003 3.534 3.605 3.529 3.583 31,233 -0.05(-1.35%)
Nov 04, 2003 3.631 3.632 3.631 3.632 927 +0.02(+0.60%)
Nov 03, 2003 3.511 3.611 3.511 3.611 13,699 -0.01(-0.20%)
Oct 31, 2003 3.620 3.620 3.185 3.618 21,647 +0.18(+5.18%)
Oct 30, 2003 3.383 3.440 3.440 3.440 6,184 +0.06(+1.67%)
Oct 29, 2003 3.411 3.434 3.383 3.383 24,121 -0.03(-0.80%)
Oct 28, 2003 3.240 3.411 3.203 3.411 9,586 +0.14(+4.22%)
Oct 27, 2003 3.240 3.272 3.240 3.272 6,803 +0.04(+1.18%)
Oct 24, 2003 3.169 3.267 3.169 3.234 4,638 -0.06(-1.77%)
Oct 23, 2003 3.214 3.292 3.165 3.292 3,710 +0.12(+3.72%)
Oct 22, 2003 3.292 3.321 3.169 3.174 20,719 -0.08(-2.35%)
Oct 21, 2003 3.236 3.340 3.236 3.250 10,514 -0.02(-0.61%)
Oct 20, 2003 3.241 3.354 3.241 3.270 31,419 -0.04(-1.10%)
Oct 17, 2003 3.387 3.411 3.229 3.307 27,213 -0.10(-3.04%)
Oct 16, 2003 3.411 3.411 3.411 3.411 0 +0.00(+0.00%)
Oct 15, 2003 3.396 3.411 3.381 3.411 13,297 +0.00(+0.05%)
Oct 14, 2003 3.409 3.411 3.276 3.409 8,225 -0.00(-0.05%)
Oct 13, 2003 3.348 3.411 3.348 3.411 10,205 +0.07(+2.24%)
Oct 10, 2003 3.340 3.340 3.221 3.336 11,176 +0.12(+3.61%)
Oct 09, 2003 3.287 3.401 3.201 3.220 25,358 -0.06(-1.94%)
Oct 08, 2003 3.218 3.283 3.118 3.283 8,349 +0.06(+1.75%)
Oct 07, 2003 3.134 3.227 3.129 3.227 6,184 +0.14(+4.41%)
Oct 06, 2003 2.927 3.090 2.925 3.090 1,855 +0.10(+3.41%)
Oct 03, 2003 2.864 2.989 2.864 2.989 1,236 +0.06(+2.05%)
Oct 02, 2003 2.845 2.938 2.819 2.929 4,329 +0.07(+2.55%)
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.