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 (%)
Mar 31, 2014 9.461 9.726 9.402 9.653 54,977 +0.19(+2.03%)
Mar 28, 2014 9.495 9.706 9.382 9.461 35,893 -0.05(-0.49%)
Mar 27, 2014 9.766 9.846 9.501 9.508 12,239 -0.21(-2.11%)
Mar 26, 2014 9.905 9.918 9.713 9.713 22,407 -0.11(-1.08%)
Mar 25, 2014 9.932 9.932 9.746 9.819 23,292 -0.05(-0.47%)
Mar 24, 2014 9.898 9.918 9.733 9.865 17,175 -0.01(-0.07%)
Mar 21, 2014 9.779 9.885 9.700 9.872 31,907 +0.09(+0.95%)
Mar 20, 2014 9.700 9.865 9.660 9.779 11,745 +0.03(+0.34%)
Mar 19, 2014 9.925 9.925 9.620 9.746 10,013 -0.19(-1.87%)
Mar 18, 2014 9.991 9.998 9.733 9.932 22,982 +0.09(+0.94%)
Mar 17, 2014 9.885 10.12 9.720 9.839 13,380 +0.04(+0.41%)
Mar 14, 2014 9.885 10.02 9.773 9.799 12,436 -0.07(-0.74%)
Mar 13, 2014 10.05 10.05 9.839 9.872 13,145 -0.23(-2.29%)
Mar 12, 2014 9.766 10.10 9.766 10.10 27,281 +0.27(+2.76%)
Mar 11, 2014 9.865 9.932 9.700 9.832 22,591 -0.07(-0.67%)
Mar 10, 2014 9.495 9.898 9.468 9.898 50,975 +0.44(+4.62%)
Mar 07, 2014 9.554 9.554 9.336 9.461 59,143 -0.02(-0.21%)
Mar 06, 2014 9.415 9.534 9.243 9.481 22,943 +0.05(+0.49%)
Mar 05, 2014 9.415 9.435 9.303 9.435 19,362 -0.02(-0.21%)
Mar 04, 2014 9.442 9.601 9.369 9.455 45,414 +0.13(+1.42%)
Mar 03, 2014 9.250 9.534 9.190 9.322 37,631 -0.02(-0.21%)
Feb 28, 2014 9.601 9.601 9.269 9.342 42,361 -0.22(-2.29%)
Feb 27, 2014 9.581 9.594 9.277 9.561 22,809 +0.11(+1.19%)
Feb 26, 2014 9.415 9.601 9.415 9.448 19,972 +0.03(+0.28%)
Feb 25, 2014 9.541 9.541 9.375 9.422 19,350 -0.15(-1.59%)
Feb 24, 2014 9.541 9.634 9.541 9.574 30,697 -0.05(-0.55%)
Feb 21, 2014 9.389 9.754 9.389 9.627 43,110 +0.27(+2.90%)
Feb 20, 2014 9.481 9.991 9.203 9.356 45,426 -0.07(-0.77%)
Feb 19, 2014 9.918 9.981 9.415 9.428 41,093 -0.48(-4.81%)
Feb 18, 2014 9.852 10.04 9.839 9.905 36,699 -0.02(-0.20%)
Feb 14, 2014 9.945 9.925 9.925 9.925 27,488 +0.14(+1.42%)
Feb 13, 2014 9.746 9.898 9.746 9.786 28,785 +0.02(+0.20%)
Feb 12, 2014 9.726 9.898 9.634 9.766 24,337 +0.06(+0.61%)
Feb 11, 2014 9.409 9.726 9.409 9.706 23,361 +0.26(+2.81%)
Feb 10, 2014 9.461 9.561 9.289 9.442 27,945 +0.00(+0.00%)
Feb 07, 2014 9.389 9.528 9.243 9.442 32,759 +0.05(+0.49%)
Feb 06, 2014 9.567 9.601 9.322 9.395 29,925 -0.15(-1.53%)
Feb 05, 2014 9.601 9.667 9.534 9.541 37,013 -0.11(-1.17%)
Feb 04, 2014 9.680 9.720 9.607 9.653 27,539 +0.05(+0.55%)
Feb 03, 2014 9.706 9.759 9.541 9.601 40,656 -0.07(-0.75%)
Jan 31, 2014 9.700 9.938 9.534 9.673 43,484 -0.08(-0.81%)
Jan 30, 2014 9.859 10.10 9.740 9.753 105,631 -0.17(-1.75%)
Jan 29, 2014 9.710 10.01 9.618 9.927 85,922 +0.14(+1.41%)
Jan 28, 2014 9.697 9.887 9.618 9.789 91,942 +0.13(+1.36%)
Jan 27, 2014 9.487 9.973 9.086 9.657 81,325 -0.07(-0.74%)
Jan 24, 2014 9.841 9.861 9.625 9.730 37,657 -0.13(-1.33%)
Jan 23, 2014 9.946 9.946 9.848 9.861 17,347 -0.12(-1.18%)
Jan 22, 2014 10.06 10.06 9.920 9.979 16,695 -0.12(-1.17%)
Jan 21, 2014 10.16 10.16 9.986 10.10 10,226 -0.06(-0.58%)
Jan 17, 2014 10.19 10.16 10.16 10.16 19,801 -0.04(-0.39%)
Jan 16, 2014 10.23 10.25 10.05 10.20 29,200 +0.13(+1.30%)
Jan 15, 2014 9.946 10.18 9.914 10.06 46,083 +0.12(+1.26%)
Jan 14, 2014 9.979 10.03 9.881 9.940 20,530 +0.03(+0.33%)
Jan 13, 2014 9.966 10.09 9.881 9.907 18,116 -0.05(-0.53%)
Jan 10, 2014 10.11 10.17 9.953 9.959 14,355 -0.12(-1.17%)
Jan 09, 2014 10.21 10.21 10.01 10.08 24,203 -0.05(-0.45%)
Jan 08, 2014 10.22 10.24 10.10 10.12 15,204 -0.08(-0.77%)
Jan 07, 2014 10.30 10.31 10.14 10.20 22,859 +0.09(+0.91%)
Jan 06, 2014 10.32 10.34 10.10 10.11 16,590 -0.20(-1.91%)
Jan 03, 2014 10.27 10.48 10.22 10.31 25,574 +0.06(+0.58%)
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.