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 31, 2005 6.168 6.168 5.971 6.046 51,054 -0.01(-0.22%)
May 27, 2005 6.164 6.164 6.046 6.060 119,878 -0.01(-0.11%)
May 26, 2005 5.853 6.066 5.824 6.066 12,209 +0.16(+2.66%)
May 25, 2005 5.886 5.912 5.886 5.909 9,319 -0.03(-0.44%)
May 24, 2005 5.968 5.968 5.896 5.935 23,355 +0.02(+0.33%)
May 23, 2005 5.798 5.951 5.798 5.915 20,601 +0.01(+0.22%)
May 20, 2005 5.958 5.958 5.896 5.902 9,165 +0.06(+1.07%)
May 19, 2005 6.040 6.122 5.834 5.840 63,245 -0.14(-2.41%)
May 18, 2005 5.847 6.076 5.784 5.984 25,874 +0.19(+3.22%)
May 17, 2005 5.961 5.961 5.798 5.798 148,008 -0.07(-1.17%)
May 16, 2005 5.938 6.017 5.840 5.866 48,897 -0.08(-1.32%)
May 13, 2005 5.978 6.063 5.945 5.945 19,112 -0.07(-1.20%)
May 12, 2005 6.040 6.122 6.017 6.017 19,437 +0.02(+0.38%)
May 11, 2005 6.060 6.086 5.994 5.994 22,474 -0.10(-1.72%)
May 10, 2005 6.033 6.099 6.004 6.099 11,036 -0.02(-0.32%)
May 09, 2005 6.158 6.158 6.030 6.119 13,502 +0.04(+0.70%)
May 06, 2005 6.158 6.158 6.073 6.076 10,773 -0.03(-0.54%)
May 05, 2005 6.200 6.200 6.073 6.109 14,940 -0.05(-0.74%)
May 04, 2005 6.073 6.155 5.981 6.155 30,829 +0.10(+1.68%)
May 03, 2005 6.010 6.069 5.991 6.053 27,889 -0.08(-1.23%)
May 02, 2005 6.105 6.128 6.046 6.128 19,220 +0.02(+0.38%)
Apr 29, 2005 6.001 6.105 5.978 6.105 30,053 +0.05(+0.76%)
Apr 28, 2005 6.063 6.082 6.017 6.060 18,054 -0.05(-0.86%)
Apr 27, 2005 5.984 6.112 5.984 6.112 12,270 +0.02(+0.27%)
Apr 26, 2005 6.040 6.109 6.014 6.096 38,518 +0.02(+0.32%)
Apr 25, 2005 6.007 6.112 6.007 6.076 29,366 +0.02(+0.27%)
Apr 22, 2005 5.765 6.060 5.706 6.060 137,298 +0.21(+3.64%)
Apr 21, 2005 5.680 5.889 5.673 5.847 43,636 +0.17(+2.94%)
Apr 20, 2005 5.529 5.712 5.493 5.680 59,941 +0.14(+2.48%)
Apr 19, 2005 5.634 5.634 5.542 5.542 45,268 -0.01(-0.18%)
Apr 18, 2005 5.647 5.699 5.467 5.552 56,868 -0.03(-0.59%)
Apr 15, 2005 5.630 5.725 5.535 5.585 24,260 -0.06(-0.99%)
Apr 14, 2005 5.814 5.814 5.640 5.640 33,893 -0.12(-2.16%)
Apr 13, 2005 5.883 5.883 5.755 5.765 149,938 -0.08(-1.29%)
Apr 12, 2005 5.781 5.876 5.686 5.840 45,951 +0.05(+0.79%)
Apr 11, 2005 5.889 5.889 5.794 5.794 14,272 -0.05(-0.84%)
Apr 08, 2005 5.961 5.961 5.843 5.843 38,541 -0.09(-1.44%)
Apr 07, 2005 5.942 5.978 5.912 5.929 12,250 -0.02(-0.28%)
Apr 06, 2005 5.945 5.961 5.922 5.945 17,796 +0.01(+0.22%)
Apr 05, 2005 5.893 5.932 5.837 5.932 31,092 +0.11(+1.91%)
Apr 04, 2005 5.893 5.893 5.772 5.820 75,053 -0.08(-1.28%)
Apr 01, 2005 5.850 5.912 5.830 5.896 68,525 -0.06(-0.94%)
Mar 31, 2005 5.784 5.958 5.784 5.951 111,504 +0.06(+0.94%)
Mar 30, 2005 5.843 5.935 5.752 5.896 147,843 -0.01(-0.17%)
Mar 29, 2005 6.112 6.299 5.758 5.906 100,999 +1.38(+30.46%)
Mar 28, 2005 4.636 4.636 4.514 4.527 43,438 -0.10(-2.19%)
Mar 24, 2005 4.715 4.715 4.628 4.628 20,736 -0.01(-0.24%)
Mar 23, 2005 4.534 4.654 4.507 4.639 15,173 +0.06(+1.21%)
Mar 22, 2005 4.757 4.825 4.543 4.584 105,955 -0.12(-2.47%)
Mar 21, 2005 4.486 4.744 4.486 4.700 190,706 +0.27(+6.07%)
Mar 18, 2005 4.424 4.505 4.332 4.431 110,256 +0.05(+1.18%)
Mar 17, 2005 4.341 4.387 4.333 4.379 39,936 -0.00(-0.04%)
Mar 16, 2005 4.398 4.429 4.365 4.381 22,613 -0.01(-0.34%)
Mar 15, 2005 4.391 4.396 4.350 4.396 13,982 +0.04(+0.89%)
Mar 14, 2005 4.365 4.416 4.357 4.357 91,776 -0.02(-0.50%)
Mar 11, 2005 4.400 4.448 4.376 4.379 112,482 -0.06(-1.25%)
Mar 10, 2005 4.461 4.461 4.422 4.435 12,694 +0.01(+0.25%)
Mar 09, 2005 4.435 4.462 4.424 4.424 17,741 -0.04(-0.87%)
Mar 08, 2005 4.459 4.501 4.438 4.462 51,901 +0.00(+0.04%)
Mar 07, 2005 4.461 4.473 4.431 4.461 13,463 +0.00(+0.00%)
Mar 04, 2005 4.451 4.468 4.431 4.461 34,972 +0.04(+1.00%)
Mar 03, 2005 4.429 4.455 4.405 4.416 97,522 +0.01(+0.21%)
Mar 02, 2005 4.376 4.440 4.376 4.407 67,178 +0.03(+0.63%)
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.