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

Donegal Group Cl A (NQ: DGICA )

13.29 -0.03 (-0.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
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.