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 (%)
May 28, 2010 7.724 7.683 7.530 7.612 40,055 -0.11(-1.44%)
May 27, 2010 7.606 7.730 7.489 7.724 37,744 +0.24(+3.22%)
May 26, 2010 7.542 7.606 7.395 7.483 153,253 -0.04(-0.47%)
May 25, 2010 7.448 7.559 7.448 7.518 41,366 -0.09(-1.23%)
May 24, 2010 7.818 7.912 7.559 7.612 66,288 -0.23(-2.99%)
May 21, 2010 7.953 7.953 7.800 7.847 91,053 -0.11(-1.33%)
May 20, 2010 7.953 8.143 7.941 7.953 53,637 -0.26(-3.21%)
May 19, 2010 8.229 8.299 8.141 8.217 63,594 -0.09(-1.13%)
May 18, 2010 8.440 8.446 8.240 8.311 39,213 -0.04(-0.42%)
May 17, 2010 8.393 8.399 8.234 8.346 49,028 +0.01(+0.14%)
May 14, 2010 8.340 8.381 8.287 8.334 60,798 -0.12(-1.46%)
May 13, 2010 8.457 8.487 8.393 8.457 30,433 -0.05(-0.55%)
May 12, 2010 8.399 8.592 8.393 8.504 55,353 +0.05(+0.56%)
May 11, 2010 8.381 8.613 8.364 8.457 50,477 -0.16(-1.91%)
May 10, 2010 8.405 8.628 8.211 8.622 76,813 +0.48(+5.84%)
May 07, 2010 8.264 8.264 8.129 8.146 60,269 -0.15(-1.77%)
May 06, 2010 8.440 8.804 8.053 8.293 64,148 -0.17(-2.01%)
May 05, 2010 8.581 8.622 8.428 8.463 28,017 -0.04(-0.48%)
May 04, 2010 8.581 8.716 8.422 8.504 49,328 -0.15(-1.76%)
May 03, 2010 8.475 8.686 8.475 8.657 38,271 +0.19(+2.22%)
Apr 30, 2010 8.634 8.634 8.457 8.469 65,249 -0.18(-2.10%)
Apr 29, 2010 8.587 8.669 8.487 8.651 86,054 +0.14(+1.62%)
Apr 28, 2010 8.478 8.560 8.467 8.513 74,239 +0.03(+0.41%)
Apr 27, 2010 8.583 8.583 8.443 8.478 33,903 -0.16(-1.89%)
Apr 26, 2010 8.618 8.682 8.490 8.641 78,030 -0.01(-0.13%)
Apr 23, 2010 8.589 8.676 8.443 8.653 53,994 +0.05(+0.61%)
Apr 22, 2010 8.507 8.601 8.432 8.601 25,541 +0.03(+0.34%)
Apr 21, 2010 8.589 8.589 8.461 8.571 43,238 -0.06(-0.74%)
Apr 20, 2010 8.589 8.636 8.531 8.636 39,627 +0.09(+1.02%)
Apr 19, 2010 8.589 8.589 8.525 8.548 30,221 -0.10(-1.14%)
Apr 16, 2010 8.676 8.676 8.548 8.647 48,194 -0.02(-0.27%)
Apr 15, 2010 8.589 8.735 8.589 8.670 41,770 -0.01(-0.13%)
Apr 14, 2010 8.566 8.682 8.432 8.682 717,398 +0.17(+2.05%)
Apr 13, 2010 8.502 8.574 8.472 8.507 33,092 +0.06(+0.76%)
Apr 12, 2010 8.513 8.583 8.414 8.443 65,241 -0.06(-0.68%)
Apr 09, 2010 8.560 8.636 8.502 8.502 38,993 -0.08(-0.95%)
Apr 08, 2010 8.548 8.601 8.507 8.583 84,428 -0.08(-0.94%)
Apr 07, 2010 8.502 8.694 8.490 8.665 157,002 +0.13(+1.50%)
Apr 06, 2010 8.531 8.612 8.507 8.537 53,984 -0.05(-0.61%)
Apr 05, 2010 8.531 8.589 8.432 8.589 81,832 +0.11(+1.30%)
Apr 01, 2010 8.467 8.478 8.478 8.478 51,863 +0.03(+0.34%)
Mar 31, 2010 8.537 8.630 8.420 8.449 59,465 -0.14(-1.63%)
Mar 30, 2010 8.618 8.636 8.537 8.589 54,154 +0.01(+0.07%)
Mar 29, 2010 8.624 8.665 8.583 8.583 31,344 -0.04(-0.47%)
Mar 26, 2010 8.711 8.723 8.624 8.624 22,347 -0.08(-0.94%)
Mar 25, 2010 8.834 8.880 8.676 8.705 33,669 -0.12(-1.32%)
Mar 24, 2010 8.898 8.950 8.810 8.822 31,093 -0.09(-0.98%)
Mar 23, 2010 8.979 9.026 8.863 8.909 25,787 -0.09(-1.03%)
Mar 22, 2010 8.979 9.078 8.932 9.002 51,684 -0.06(-0.64%)
Mar 19, 2010 8.595 9.200 8.531 9.061 236,573 +0.47(+5.42%)
Mar 18, 2010 8.583 8.874 8.554 8.595 34,638 -0.01(-0.07%)
Mar 17, 2010 8.560 8.700 8.560 8.601 40,171 -0.05(-0.54%)
Mar 16, 2010 8.624 8.659 8.478 8.647 15,818 +0.03(+0.34%)
Mar 15, 2010 8.601 8.676 8.542 8.618 20,767 -0.02(-0.20%)
Mar 12, 2010 8.851 8.857 8.624 8.636 22,019 -0.23(-2.56%)
Mar 11, 2010 8.711 8.874 8.659 8.863 24,183 +0.09(+1.06%)
Mar 10, 2010 8.758 8.816 8.665 8.769 19,795 -0.01(-0.13%)
Mar 09, 2010 8.659 8.787 8.589 8.781 23,948 +0.12(+1.34%)
Mar 08, 2010 8.612 8.781 8.531 8.665 43,973 +0.08(+0.88%)
Mar 05, 2010 8.676 8.729 8.560 8.589 334,795 -0.11(-1.27%)
Mar 04, 2010 8.711 8.717 8.566 8.700 26,115 +0.12(+1.43%)
Mar 03, 2010 8.746 8.810 8.542 8.577 23,571 -0.16(-1.87%)
Mar 02, 2010 8.647 8.752 8.519 8.740 50,952 +0.08(+0.94%)
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.