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 (%)
Mar 31, 2006 8.191 8.466 8.003 8.437 114,252 +0.27(+3.33%)
Mar 30, 2006 7.923 8.165 7.897 8.165 92,212 +0.24(+3.06%)
Mar 29, 2006 7.893 7.935 7.628 7.923 83,595 +0.00(+0.00%)
Mar 28, 2006 7.761 7.939 7.686 7.923 85,845 +0.10(+1.32%)
Mar 27, 2006 7.771 7.851 7.693 7.819 54,495 -0.00(-0.04%)
Mar 24, 2006 7.732 7.822 7.699 7.822 67,652 +0.06(+0.79%)
Mar 23, 2006 7.648 7.806 7.648 7.761 37,341 +0.10(+1.35%)
Mar 22, 2006 7.641 7.722 7.505 7.657 121,997 +0.03(+0.42%)
Mar 21, 2006 7.732 7.793 7.606 7.625 83,751 -0.17(-2.20%)
Mar 20, 2006 7.877 7.884 7.648 7.796 202,320 +0.02(+0.29%)
Mar 17, 2006 7.696 7.813 7.573 7.774 248,586 +0.12(+1.52%)
Mar 16, 2006 7.651 7.716 7.522 7.657 52,338 +0.05(+0.59%)
Mar 15, 2006 7.712 7.874 7.412 7.612 220,033 -0.04(-0.47%)
Mar 14, 2006 7.363 7.680 7.266 7.648 271,979 +0.34(+4.60%)
Mar 13, 2006 7.240 7.441 7.237 7.311 103,762 +0.05(+0.76%)
Mar 10, 2006 7.243 7.492 7.243 7.256 74,327 +0.01(+0.18%)
Mar 09, 2006 7.192 7.266 7.153 7.243 84,873 +0.07(+0.99%)
Mar 08, 2006 7.208 7.276 7.146 7.172 159,537 -0.09(-1.25%)
Mar 07, 2006 7.357 7.392 7.260 7.263 63,213 -0.19(-2.56%)
Mar 06, 2006 7.557 7.557 7.318 7.454 106,033 -0.18(-2.33%)
Mar 03, 2006 7.628 7.826 7.502 7.631 65,581 -0.02(-0.21%)
Mar 02, 2006 7.984 8.000 7.635 7.648 29,696 -0.31(-3.94%)
Mar 01, 2006 7.897 8.039 7.897 7.961 41,991 +0.05(+0.70%)
Feb 28, 2006 8.110 8.126 7.897 7.906 25,218 -0.20(-2.51%)
Feb 27, 2006 8.123 8.217 7.994 8.110 26,523 -0.05(-0.67%)
Feb 24, 2006 8.071 8.249 7.926 8.165 32,535 +0.03(+0.36%)
Feb 23, 2006 8.159 8.307 8.091 8.136 10,555 -0.09(-1.06%)
Feb 22, 2006 8.003 8.223 7.787 8.223 26,322 +0.28(+3.58%)
Feb 21, 2006 8.230 8.230 7.923 7.939 8,537 -0.30(-3.69%)
Feb 17, 2006 8.165 8.243 8.001 8.243 64,412 +0.14(+1.76%)
Feb 16, 2006 7.997 8.117 7.939 8.100 30,383 +0.11(+1.38%)
Feb 15, 2006 7.806 7.990 7.745 7.990 134,245 +0.13(+1.69%)
Feb 14, 2006 7.580 7.871 7.573 7.858 48,286 +0.23(+3.01%)
Feb 13, 2006 7.486 7.628 7.486 7.628 26,806 +0.08(+1.03%)
Feb 10, 2006 7.528 7.551 7.467 7.551 16,100 -0.04(-0.51%)
Feb 09, 2006 7.554 7.625 7.554 7.589 35,188 +0.00(+0.00%)
Feb 08, 2006 7.564 7.599 7.434 7.589 16,418 +0.02(+0.26%)
Feb 07, 2006 7.586 7.644 7.564 7.570 46,119 -0.08(-1.01%)
Feb 06, 2006 7.599 7.648 7.557 7.648 21,098 +0.05(+0.64%)
Feb 03, 2006 7.428 7.641 7.428 7.599 37,028 +0.11(+1.47%)
Feb 02, 2006 7.499 7.499 7.421 7.489 50,934 -0.05(-0.60%)
Feb 01, 2006 7.509 7.564 7.395 7.534 106,629 +0.02(+0.22%)
Jan 31, 2006 7.308 7.599 7.179 7.518 252,749 +0.17(+2.33%)
Jan 30, 2006 7.331 7.412 7.279 7.347 63,605 -0.11(-1.52%)
Jan 27, 2006 7.518 7.544 7.415 7.460 32,774 -0.10(-1.37%)
Jan 26, 2006 7.625 7.625 7.525 7.564 63,085 -0.05(-0.59%)
Jan 25, 2006 7.606 7.609 7.564 7.609 9,277 -0.01(-0.13%)
Jan 24, 2006 7.602 7.641 7.544 7.619 45,639 +0.08(+1.07%)
Jan 23, 2006 7.434 7.586 7.434 7.538 29,276 +0.14(+1.92%)
Jan 20, 2006 7.509 7.512 7.347 7.395 45,194 -0.06(-0.82%)
Jan 19, 2006 7.370 7.457 7.324 7.457 43,332 +0.12(+1.68%)
Jan 18, 2006 7.379 7.447 7.214 7.334 110,917 -0.05(-0.61%)
Jan 17, 2006 7.399 7.534 7.357 7.379 100,195 -0.09(-1.17%)
Jan 13, 2006 7.544 7.606 7.441 7.467 56,392 -0.07(-0.99%)
Jan 12, 2006 7.628 7.628 7.502 7.541 40,124 -0.04(-0.55%)
Jan 11, 2006 7.748 7.761 7.541 7.583 56,348 -0.18(-2.29%)
Jan 10, 2006 7.709 7.771 7.709 7.761 24,306 -0.06(-0.74%)
Jan 09, 2006 7.667 7.919 7.534 7.819 68,622 +0.07(+0.96%)
Jan 06, 2006 7.748 7.803 7.541 7.745 37,849 +0.04(+0.55%)
Jan 05, 2006 7.528 7.745 7.528 7.703 24,816 +0.10(+1.32%)
Jan 04, 2006 7.321 7.648 7.321 7.602 43,492 +0.18(+2.44%)
Jan 03, 2006 7.586 7.586 7.231 7.421 59,263 -0.09(-1.25%)
Dec 30, 2005 7.350 7.577 7.334 7.515 61,833 +0.13(+1.75%)
Dec 29, 2005 7.437 7.437 7.386 7.386 90,948 -0.02(-0.26%)
Dec 28, 2005 7.447 7.509 7.405 7.405 24,584 +0.03(+0.39%)
Dec 27, 2005 7.505 7.505 7.350 7.376 19,250 -0.06(-0.83%)
Dec 23, 2005 7.360 7.437 7.360 7.437 51,224 +0.00(+0.04%)
Dec 22, 2005 7.470 7.470 7.334 7.434 28,497 +0.02(+0.22%)
Dec 21, 2005 7.496 7.496 7.334 7.418 18,352 -0.02(-0.30%)
Dec 20, 2005 7.599 7.599 7.437 7.441 135,996 -0.14(-1.83%)
Dec 19, 2005 7.567 7.648 7.499 7.580 41,346 -0.02(-0.26%)
Dec 16, 2005 7.606 7.674 7.489 7.599 139,879 +0.01(+0.17%)
Dec 15, 2005 7.580 7.619 7.470 7.586 72,488 -0.07(-0.93%)
Dec 14, 2005 7.657 7.774 7.625 7.657 27,964 +0.03(+0.42%)
Dec 13, 2005 7.793 7.793 7.577 7.625 77,690 -0.16(-2.08%)
Dec 12, 2005 7.868 7.929 7.767 7.787 40,704 -0.09(-1.15%)
Dec 09, 2005 7.651 7.955 7.648 7.877 17,040 +0.05(+0.58%)
Dec 08, 2005 7.903 7.903 7.729 7.832 48,543 -0.12(-1.46%)
Dec 07, 2005 8.010 8.010 7.826 7.948 82,422 -0.01(-0.08%)
Dec 06, 2005 7.758 7.958 7.725 7.955 43,740 +0.27(+3.45%)
Dec 05, 2005 8.016 8.016 7.528 7.690 136,796 -0.26(-3.29%)
Dec 02, 2005 8.003 8.020 7.913 7.952 44,584 +0.01(+0.16%)
Dec 01, 2005 7.910 8.062 7.522 7.939 82,053 +0.10(+1.32%)
Nov 30, 2005 7.754 7.864 7.631 7.835 97,627 +0.12(+1.59%)
Nov 29, 2005 7.599 7.761 7.599 7.712 50,570 +0.16(+2.19%)
Nov 28, 2005 7.538 7.619 7.534 7.547 68,005 -0.05(-0.60%)
Nov 25, 2005 7.599 7.622 7.583 7.593 39,122 +0.02(+0.21%)
Nov 23, 2005 7.454 7.583 7.434 7.577 33,477 +0.10(+1.30%)
Nov 22, 2005 7.580 7.580 7.444 7.480 32,048 -0.06(-0.86%)
Nov 21, 2005 7.583 7.583 7.499 7.544 34,502 -0.05(-0.60%)
Nov 18, 2005 7.712 7.712 7.538 7.589 75,359 -0.01(-0.13%)
Nov 17, 2005 7.599 7.599 7.554 7.599 25,675 +0.00(+0.04%)
Nov 16, 2005 7.499 7.596 7.437 7.596 68,536 +0.13(+1.78%)
Nov 15, 2005 7.437 7.470 7.337 7.463 65,189 +0.04(+0.48%)
Nov 14, 2005 7.408 7.437 7.383 7.428 94,190 -0.00(-0.04%)
Nov 11, 2005 7.292 7.431 7.247 7.431 47,423 +0.13(+1.82%)
Nov 10, 2005 7.195 7.337 7.095 7.298 137,480 +0.15(+2.08%)
Nov 09, 2005 7.108 7.185 7.020 7.150 121,192 +0.06(+0.82%)
Nov 08, 2005 7.205 7.221 7.085 7.091 20,811 -0.18(-2.45%)
Nov 07, 2005 7.276 7.276 7.137 7.269 117,641 -0.00(-0.04%)
Nov 04, 2005 7.214 7.273 7.114 7.273 120,828 +0.12(+1.72%)
Nov 03, 2005 7.166 7.195 6.907 7.150 118,566 +0.02(+0.27%)
Nov 02, 2005 7.195 7.205 7.082 7.130 53,634 -0.02(-0.27%)
Nov 01, 2005 7.114 7.231 7.101 7.150 90,681 -0.02(-0.23%)
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%)
Aug 01, 2005 7.143 7.172 7.085 7.137 22,196 -0.00(-0.05%)
Jul 29, 2005 7.030 7.140 7.001 7.140 20,301 +0.10(+1.47%)
Jul 28, 2005 6.904 7.195 6.875 7.037 15,996 +0.18(+2.64%)
Jul 27, 2005 6.791 6.888 6.742 6.855 15,546 +0.06(+0.86%)
Jul 26, 2005 6.807 6.888 6.723 6.797 19,250 -0.07(-1.08%)
Jul 25, 2005 6.894 6.949 6.862 6.872 14,781 -0.02(-0.23%)
Jul 22, 2005 6.726 6.904 6.678 6.888 32,830 +0.19(+2.80%)
Jul 21, 2005 6.629 6.713 6.429 6.700 59,391 +0.02(+0.34%)
Jul 20, 2005 6.425 6.678 6.422 6.678 10,513 +0.20(+3.15%)
Jul 19, 2005 6.341 6.522 6.341 6.474 15,205 +0.21(+3.41%)
Jul 18, 2005 6.390 6.390 6.247 6.260 10,842 -0.13(-1.97%)
Jul 15, 2005 6.306 6.406 6.306 6.387 16,035 -0.02(-0.25%)
Jul 14, 2005 6.561 6.623 6.403 6.403 22,414 -0.16(-2.41%)
Jul 13, 2005 6.539 6.655 6.539 6.561 14,280 -0.04(-0.64%)
Jul 12, 2005 6.629 6.694 6.600 6.603 13,595 -0.04(-0.63%)
Jul 11, 2005 6.500 6.645 6.500 6.645 43,102 +0.07(+1.01%)
Jul 08, 2005 6.432 6.613 6.432 6.579 17,144 +0.12(+1.88%)
Jul 07, 2005 6.435 6.464 6.306 6.458 6,777 +0.00(+0.00%)
Jul 06, 2005 6.464 6.526 6.458 6.458 18,287 -0.04(-0.65%)
Jul 05, 2005 6.503 6.503 6.425 6.500 44,995 +0.12(+1.88%)
Jul 01, 2005 6.516 6.516 6.341 6.380 10,205 -0.07(-1.15%)
Jun 30, 2005 6.500 6.500 6.390 6.454 20,727 -0.05(-0.70%)
Jun 29, 2005 6.467 6.571 6.441 6.500 16,722 +0.05(+0.75%)
Jun 28, 2005 6.209 6.451 6.018 6.451 41,861 +0.31(+5.11%)
Jun 27, 2005 6.264 6.293 6.138 6.138 23,647 -0.26(-4.00%)
Jun 24, 2005 6.154 6.393 5.901 6.393 236,572 +0.18(+2.86%)
Jun 23, 2005 6.247 6.322 6.215 6.215 13,535 -0.09(-1.44%)
Jun 22, 2005 6.325 6.325 6.273 6.306 9,527 +0.03(+0.41%)
Jun 21, 2005 6.290 6.306 6.222 6.280 20,769 +0.02(+0.31%)
Jun 20, 2005 6.273 6.306 6.193 6.260 32,549 +0.01(+0.16%)
Jun 17, 2005 6.341 6.341 6.251 6.251 78,957 -0.06(-0.92%)
Jun 16, 2005 6.215 6.309 6.215 6.309 11,084 +0.03(+0.41%)
Jun 15, 2005 6.302 6.306 6.212 6.283 27,579 +0.03(+0.52%)
Jun 14, 2005 6.273 6.277 6.231 6.251 9,994 -0.02(-0.36%)
Jun 13, 2005 6.144 6.280 6.144 6.273 23,812 +0.06(+0.94%)
Jun 10, 2005 6.238 6.273 6.173 6.215 29,323 -0.03(-0.41%)
Jun 09, 2005 6.125 6.241 6.125 6.241 5,826 +0.13(+2.17%)
Jun 08, 2005 6.053 6.167 6.024 6.108 12,863 -0.05(-0.79%)
Jun 07, 2005 5.998 6.225 5.982 6.157 27,447 +0.15(+2.53%)
Jun 06, 2005 6.037 6.115 5.998 6.005 74,353 -0.00(-0.05%)
Jun 03, 2005 5.982 6.092 5.853 6.008 16,372 +0.06(+1.03%)
Jun 02, 2005 5.840 5.956 5.840 5.947 61,907 -0.03(-0.54%)
Jun 01, 2005 5.892 5.982 5.853 5.979 43,271 +0.01(+0.16%)
May 31, 2005 6.089 6.089 5.895 5.969 51,714 -0.01(-0.22%)
May 27, 2005 6.086 6.086 5.969 5.982 121,426 -0.01(-0.11%)
May 26, 2005 5.779 5.989 5.749 5.989 12,366 +0.16(+2.66%)
May 25, 2005 5.811 5.837 5.811 5.834 9,439 -0.03(-0.44%)
May 24, 2005 5.892 5.892 5.821 5.859 23,657 +0.02(+0.33%)
May 23, 2005 5.724 5.876 5.724 5.840 20,867 +0.01(+0.22%)
May 20, 2005 5.882 5.882 5.821 5.827 9,284 +0.06(+1.07%)
May 19, 2005 5.963 6.044 5.759 5.766 64,062 -0.14(-2.41%)
May 18, 2005 5.772 5.998 5.711 5.908 26,208 +0.18(+3.22%)
May 17, 2005 5.885 5.885 5.724 5.724 149,919 -0.07(-1.17%)
May 16, 2005 5.863 5.940 5.766 5.792 49,529 -0.08(-1.32%)
May 13, 2005 5.901 5.986 5.869 5.869 19,359 -0.07(-1.20%)
May 12, 2005 5.963 6.044 5.940 5.940 19,688 +0.02(+0.38%)
May 11, 2005 5.982 6.008 5.918 5.918 22,764 -0.10(-1.72%)
May 10, 2005 5.956 6.021 5.927 6.021 11,179 -0.02(-0.32%)
May 09, 2005 6.079 6.079 5.953 6.041 13,677 +0.04(+0.70%)
May 06, 2005 6.079 6.079 5.995 5.998 10,912 -0.03(-0.54%)
May 05, 2005 6.121 6.121 5.995 6.031 15,133 -0.05(-0.75%)
May 04, 2005 5.995 6.076 5.905 6.076 31,227 +0.10(+1.68%)
May 03, 2005 5.934 5.992 5.914 5.976 28,249 -0.07(-1.23%)
May 02, 2005 6.028 6.050 5.969 6.050 19,468 +0.02(+0.38%)
Apr 29, 2005 5.924 6.028 5.901 6.028 30,441 +0.05(+0.76%)
Apr 28, 2005 5.986 6.005 5.940 5.982 18,287 -0.05(-0.86%)
Apr 27, 2005 5.908 6.034 5.908 6.034 12,429 +0.02(+0.27%)
Apr 26, 2005 5.963 6.031 5.937 6.018 39,015 +0.02(+0.32%)
Apr 25, 2005 5.931 6.034 5.931 5.998 29,745 +0.02(+0.27%)
Apr 22, 2005 5.691 5.982 5.633 5.982 139,071 +0.21(+3.64%)
Apr 21, 2005 5.607 5.814 5.601 5.772 44,199 +0.16(+2.94%)
Apr 20, 2005 5.458 5.640 5.423 5.607 60,715 +0.14(+2.48%)
Apr 19, 2005 5.562 5.562 5.471 5.471 45,853 -0.01(-0.18%)
Apr 18, 2005 5.575 5.627 5.397 5.481 57,603 -0.03(-0.59%)
Apr 15, 2005 5.559 5.652 5.465 5.513 24,573 -0.05(-0.99%)
Apr 14, 2005 5.740 5.740 5.568 5.568 34,330 -0.12(-2.16%)
Apr 13, 2005 5.808 5.808 5.682 5.691 151,874 -0.07(-1.29%)
Apr 12, 2005 5.707 5.801 5.614 5.766 46,544 +0.05(+0.79%)
Apr 11, 2005 5.814 5.814 5.720 5.720 14,456 -0.05(-0.84%)
Apr 08, 2005 5.885 5.885 5.769 5.769 39,039 -0.08(-1.44%)
Apr 07, 2005 5.866 5.901 5.837 5.853 12,408 -0.02(-0.28%)
Apr 06, 2005 5.869 5.885 5.846 5.869 18,025 +0.01(+0.22%)
Apr 05, 2005 5.817 5.856 5.762 5.856 31,494 +0.11(+1.91%)
Apr 04, 2005 5.817 5.817 5.698 5.746 76,023 -0.07(-1.28%)
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.