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 (%)
Feb 29, 2008 9.579 9.742 9.375 9.503 62,163 -0.17(-1.81%)
Feb 28, 2008 9.835 9.952 9.631 9.678 49,924 -0.26(-2.58%)
Feb 27, 2008 9.882 10.11 9.864 9.934 19,313 -0.06(-0.64%)
Feb 26, 2008 9.579 10.13 9.457 9.998 48,871 +0.34(+3.50%)
Feb 25, 2008 9.538 9.812 9.358 9.660 41,911 +0.19(+2.03%)
Feb 22, 2008 9.707 10.04 9.363 9.468 46,573 -0.16(-1.63%)
Feb 21, 2008 9.748 9.946 9.550 9.625 44,293 -0.03(-0.36%)
Feb 20, 2008 9.585 9.707 9.259 9.660 25,303 +0.42(+4.54%)
Feb 19, 2008 9.561 9.672 9.235 9.241 41,567 -0.19(-2.04%)
Feb 18, 2008 9.608 9.608 9.334 9.433 45,811 +0.00(+0.00%)
Feb 15, 2008 9.608 9.608 9.334 9.433 45,811 -0.23(-2.35%)
Feb 14, 2008 9.940 10.05 9.637 9.660 34,930 -0.34(-3.43%)
Feb 13, 2008 9.794 10.07 9.707 10.00 34,751 +0.17(+1.78%)
Feb 12, 2008 9.812 9.841 9.724 9.829 26,348 +0.05(+0.48%)
Feb 11, 2008 9.783 9.841 9.695 9.783 31,378 +0.00(+0.00%)
Feb 08, 2008 9.748 9.858 9.695 9.783 26,467 -0.10(-1.06%)
Feb 07, 2008 9.637 9.986 9.637 9.887 19,752 +0.17(+1.80%)
Feb 06, 2008 9.649 10.00 9.515 9.713 57,710 +0.16(+1.71%)
Feb 05, 2008 9.783 9.794 9.544 9.550 38,141 -0.24(-2.44%)
Feb 04, 2008 9.777 9.922 9.777 9.788 40,037 +0.01(+0.06%)
Feb 01, 2008 10.09 10.13 9.754 9.783 34,610 -0.29(-2.83%)
Jan 31, 2008 9.492 10.11 9.492 10.07 51,753 +0.60(+6.33%)
Jan 30, 2008 9.614 9.835 9.427 9.468 58,189 -0.20(-2.05%)
Jan 29, 2008 10.16 10.16 9.643 9.666 31,973 -0.41(-4.10%)
Jan 28, 2008 9.823 10.11 9.637 10.08 41,456 +0.26(+2.61%)
Jan 25, 2008 10.10 10.23 9.724 9.823 33,135 -0.11(-1.11%)
Jan 24, 2008 10.34 10.34 9.928 9.934 42,258 -0.37(-3.56%)
Jan 23, 2008 9.643 10.32 9.643 10.30 69,903 +0.45(+4.55%)
Jan 22, 2008 9.334 10.21 9.334 9.853 32,988 +0.16(+1.62%)
Jan 21, 2008 9.922 9.963 9.695 9.695 58,976 +0.00(+0.00%)
Jan 18, 2008 9.922 9.963 9.695 9.695 58,976 -0.23(-2.35%)
Jan 17, 2008 10.11 10.14 9.690 9.928 42,744 +0.01(+0.12%)
Jan 16, 2008 9.678 10.13 9.462 9.917 48,516 +0.23(+2.41%)
Jan 15, 2008 9.462 9.864 9.462 9.684 41,329 +0.08(+0.85%)
Jan 14, 2008 9.917 10.17 9.492 9.602 59,922 -0.20(-2.02%)
Jan 11, 2008 9.981 10.09 9.759 9.800 101,268 -0.24(-2.43%)
Jan 10, 2008 9.730 10.18 9.567 10.04 53,819 +0.18(+1.83%)
Jan 09, 2008 9.462 9.864 9.090 9.864 64,550 +0.38(+3.99%)
Jan 08, 2008 9.637 9.887 9.340 9.486 81,833 -0.12(-1.27%)
Jan 07, 2008 9.177 9.707 9.096 9.608 56,910 +0.45(+4.96%)
Jan 04, 2008 9.323 9.459 9.148 9.154 74,258 -0.20(-2.12%)
Jan 03, 2008 9.742 9.742 9.352 9.352 57,142 -0.39(-4.00%)
Jan 02, 2008 9.963 10.07 9.695 9.742 49,268 -0.26(-2.56%)
Jan 01, 2008 9.765 9.998 9.660 9.998 57,549 +0.00(+0.00%)
Dec 31, 2007 9.765 9.998 9.660 9.998 57,549 +0.17(+1.72%)
Dec 28, 2007 9.911 10.30 9.829 9.829 36,113 +0.07(+0.72%)
Dec 27, 2007 10.37 10.43 9.754 9.759 55,713 -0.61(-5.90%)
Dec 26, 2007 10.24 10.42 9.946 10.37 76,616 -0.09(-0.83%)
Dec 24, 2007 10.32 10.51 9.975 10.46 22,213 +0.21(+2.05%)
Dec 21, 2007 10.13 10.25 10.09 10.25 199,740 +0.19(+1.85%)
Dec 20, 2007 9.899 10.06 9.754 10.06 67,358 +0.29(+2.92%)
Dec 19, 2007 10.00 10.00 9.754 9.777 63,960 -0.27(-2.67%)
Dec 18, 2007 9.649 10.04 9.462 10.04 88,052 +0.48(+4.99%)
Dec 17, 2007 9.655 9.823 9.567 9.567 86,043 -0.10(-1.02%)
Dec 14, 2007 9.794 9.858 9.602 9.666 57,253 -0.24(-2.44%)
Dec 13, 2007 10.04 10.10 9.759 9.908 144,359 -0.22(-2.21%)
Dec 12, 2007 10.28 10.35 10.04 10.13 67,090 -0.09(-0.91%)
Dec 11, 2007 10.28 10.28 10.08 10.23 71,066 +0.00(+0.00%)
Dec 10, 2007 10.21 10.42 10.11 10.23 49,826 +0.06(+0.57%)
Dec 07, 2007 10.22 10.24 10.11 10.17 35,316 -0.02(-0.23%)
Dec 06, 2007 10.13 10.28 10.06 10.19 70,685 +0.02(+0.17%)
Dec 05, 2007 9.847 10.27 9.655 10.17 65,254 +0.52(+5.37%)
Dec 04, 2007 9.608 9.911 9.439 9.655 73,673 -0.06(-0.60%)
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.