Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.26 -0.06 (-0.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 10, 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 7.625 7.585 7.434 7.515 40,572 -0.11(-1.44%)
May 27, 2010 7.509 7.631 7.394 7.625 38,232 +0.24(+3.22%)
May 26, 2010 7.446 7.509 7.301 7.388 155,232 -0.03(-0.47%)
May 25, 2010 7.353 7.463 7.353 7.423 41,901 -0.09(-1.23%)
May 24, 2010 7.718 7.811 7.463 7.515 67,144 -0.23(-2.99%)
May 21, 2010 7.851 7.851 7.701 7.747 92,229 -0.10(-1.33%)
May 20, 2010 7.851 8.040 7.840 7.851 54,330 -0.26(-3.21%)
May 19, 2010 8.124 8.193 8.037 8.112 64,416 -0.09(-1.13%)
May 18, 2010 8.332 8.338 8.135 8.205 39,719 -0.03(-0.42%)
May 17, 2010 8.286 8.292 8.129 8.240 49,662 +0.01(+0.14%)
May 14, 2010 8.234 8.274 8.182 8.228 61,584 -0.12(-1.46%)
May 13, 2010 8.350 8.379 8.286 8.350 30,826 -0.05(-0.55%)
May 12, 2010 8.292 8.483 8.286 8.396 56,068 +0.05(+0.56%)
May 11, 2010 8.274 8.503 8.257 8.350 51,129 -0.16(-1.91%)
May 10, 2010 8.298 8.518 8.106 8.512 77,805 +0.47(+5.84%)
May 07, 2010 8.158 8.158 8.025 8.043 61,047 -0.14(-1.77%)
May 06, 2010 8.332 8.692 7.950 8.187 64,977 -0.17(-2.01%)
May 05, 2010 8.471 8.512 8.321 8.355 28,379 -0.04(-0.48%)
May 04, 2010 8.471 8.605 8.315 8.396 49,965 -0.15(-1.76%)
May 03, 2010 8.367 8.576 8.367 8.547 38,765 +0.19(+2.22%)
Apr 30, 2010 8.523 8.523 8.350 8.361 66,091 -0.18(-2.10%)
Apr 29, 2010 8.477 8.558 8.379 8.541 87,165 +0.14(+1.62%)
Apr 28, 2010 8.370 8.451 8.359 8.405 75,198 +0.03(+0.41%)
Apr 27, 2010 8.474 8.474 8.336 8.370 34,341 -0.16(-1.89%)
Apr 26, 2010 8.508 8.571 8.382 8.531 79,037 -0.01(-0.13%)
Apr 23, 2010 8.479 8.566 8.336 8.543 54,691 +0.05(+0.61%)
Apr 22, 2010 8.399 8.491 8.324 8.491 25,871 +0.03(+0.34%)
Apr 21, 2010 8.479 8.479 8.353 8.462 43,797 -0.06(-0.74%)
Apr 20, 2010 8.479 8.525 8.422 8.525 40,138 +0.09(+1.02%)
Apr 19, 2010 8.479 8.479 8.416 8.439 30,611 -0.10(-1.14%)
Apr 16, 2010 8.566 8.566 8.439 8.537 48,817 -0.02(-0.27%)
Apr 15, 2010 8.479 8.623 8.479 8.560 42,309 -0.01(-0.13%)
Apr 14, 2010 8.456 8.571 8.324 8.571 726,662 +0.17(+2.05%)
Apr 13, 2010 8.393 8.465 8.364 8.399 33,520 +0.06(+0.76%)
Apr 12, 2010 8.405 8.474 8.307 8.336 66,083 -0.06(-0.68%)
Apr 09, 2010 8.451 8.525 8.393 8.393 39,497 -0.08(-0.95%)
Apr 08, 2010 8.439 8.491 8.399 8.474 85,519 -0.08(-0.94%)
Apr 07, 2010 8.393 8.583 8.382 8.554 159,030 +0.13(+1.50%)
Apr 06, 2010 8.422 8.502 8.399 8.428 54,681 -0.05(-0.61%)
Apr 05, 2010 8.422 8.479 8.324 8.479 82,888 +0.11(+1.30%)
Apr 01, 2010 8.359 8.370 8.370 8.370 52,532 +0.03(+0.34%)
Mar 31, 2010 8.428 8.520 8.313 8.341 60,233 -0.14(-1.63%)
Mar 30, 2010 8.508 8.525 8.428 8.479 54,853 +0.01(+0.07%)
Mar 29, 2010 8.514 8.554 8.474 8.474 31,749 -0.04(-0.47%)
Mar 26, 2010 8.600 8.612 8.514 8.514 22,636 -0.08(-0.94%)
Mar 25, 2010 8.721 8.767 8.566 8.594 34,104 -0.11(-1.32%)
Mar 24, 2010 8.784 8.836 8.698 8.709 31,495 -0.09(-0.98%)
Mar 23, 2010 8.865 8.911 8.750 8.796 26,120 -0.09(-1.04%)
Mar 22, 2010 8.865 8.962 8.819 8.888 52,352 -0.06(-0.64%)
Mar 19, 2010 8.485 9.083 8.422 8.945 239,628 +0.46(+5.42%)
Mar 18, 2010 8.474 8.761 8.445 8.485 35,085 -0.01(-0.07%)
Mar 17, 2010 8.451 8.589 8.451 8.491 40,690 -0.05(-0.54%)
Mar 16, 2010 8.514 8.548 8.370 8.537 16,022 +0.03(+0.34%)
Mar 15, 2010 8.491 8.566 8.434 8.508 21,035 -0.02(-0.20%)
Mar 12, 2010 8.738 8.744 8.514 8.525 22,303 -0.22(-2.56%)
Mar 11, 2010 8.600 8.761 8.548 8.750 24,495 +0.09(+1.06%)
Mar 10, 2010 8.646 8.704 8.554 8.658 20,051 -0.01(-0.13%)
Mar 09, 2010 8.548 8.675 8.479 8.669 24,257 +0.11(+1.34%)
Mar 08, 2010 8.502 8.669 8.422 8.554 44,541 +0.07(+0.88%)
Mar 05, 2010 8.566 8.617 8.451 8.479 339,119 -0.11(-1.27%)
Mar 04, 2010 8.600 8.606 8.456 8.589 26,452 +0.12(+1.43%)
Mar 03, 2010 8.635 8.698 8.433 8.468 23,876 -0.16(-1.87%)
Mar 02, 2010 8.537 8.640 8.410 8.629 51,611 +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.