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

Donegal Group Cl A (NQ: DGICA )

13.55 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2006 7.403 7.697 7.271 7.615 249,527 +0.17(+2.33%)
Jan 30, 2006 7.425 7.507 7.373 7.442 62,794 -0.11(-1.52%)
Jan 27, 2006 7.615 7.642 7.511 7.556 32,356 -0.10(-1.37%)
Jan 26, 2006 7.723 7.723 7.622 7.661 62,281 -0.05(-0.59%)
Jan 25, 2006 7.704 7.707 7.661 7.707 9,159 -0.01(-0.13%)
Jan 24, 2006 7.701 7.740 7.642 7.717 45,057 +0.08(+1.07%)
Jan 23, 2006 7.530 7.684 7.530 7.635 28,903 +0.14(+1.92%)
Jan 20, 2006 7.606 7.609 7.442 7.491 44,618 -0.06(-0.82%)
Jan 19, 2006 7.465 7.553 7.419 7.553 42,779 +0.12(+1.68%)
Jan 18, 2006 7.475 7.543 7.308 7.429 109,503 -0.05(-0.61%)
Jan 17, 2006 7.494 7.632 7.452 7.475 98,917 -0.09(-1.17%)
Jan 13, 2006 7.642 7.704 7.537 7.563 55,673 -0.08(-0.99%)
Jan 12, 2006 7.727 7.727 7.599 7.638 39,612 -0.04(-0.55%)
Jan 11, 2006 7.848 7.861 7.638 7.681 55,629 -0.18(-2.29%)
Jan 10, 2006 7.809 7.871 7.809 7.861 23,996 -0.06(-0.74%)
Jan 09, 2006 7.766 8.021 7.632 7.920 67,747 +0.08(+0.96%)
Jan 06, 2006 7.848 7.904 7.638 7.845 37,366 +0.04(+0.55%)
Jan 05, 2006 7.625 7.845 7.625 7.802 24,500 +0.10(+1.32%)
Jan 04, 2006 7.416 7.746 7.416 7.701 42,937 +0.18(+2.44%)
Jan 03, 2006 7.684 7.684 7.324 7.517 58,508 -0.09(-1.25%)
Dec 30, 2005 7.445 7.674 7.429 7.612 61,045 +0.13(+1.75%)
Dec 29, 2005 7.534 7.534 7.481 7.481 89,788 -0.02(-0.26%)
Dec 28, 2005 7.543 7.606 7.501 7.501 24,271 +0.03(+0.39%)
Dec 27, 2005 7.602 7.602 7.445 7.471 19,005 -0.06(-0.83%)
Dec 23, 2005 7.455 7.534 7.455 7.534 50,571 +0.00(+0.04%)
Dec 22, 2005 7.566 7.566 7.429 7.530 28,134 +0.02(+0.22%)
Dec 21, 2005 7.592 7.592 7.429 7.514 18,118 -0.02(-0.30%)
Dec 20, 2005 7.697 7.697 7.534 7.537 134,262 -0.14(-1.83%)
Dec 19, 2005 7.665 7.746 7.596 7.678 40,819 -0.02(-0.26%)
Dec 16, 2005 7.704 7.773 7.586 7.697 138,095 +0.01(+0.17%)
Dec 15, 2005 7.678 7.717 7.566 7.684 71,564 -0.07(-0.93%)
Dec 14, 2005 7.756 7.874 7.723 7.756 27,607 +0.03(+0.42%)
Dec 13, 2005 7.894 7.894 7.674 7.723 76,700 -0.16(-2.08%)
Dec 12, 2005 7.969 8.031 7.868 7.887 40,185 -0.09(-1.15%)
Dec 09, 2005 7.750 8.058 7.746 7.979 16,822 +0.05(+0.58%)
Dec 08, 2005 8.005 8.005 7.828 7.933 47,924 -0.12(-1.46%)
Dec 07, 2005 8.113 8.113 7.927 8.051 81,371 -0.01(-0.08%)
Dec 06, 2005 7.858 8.061 7.825 8.058 43,182 +0.27(+3.45%)
Dec 05, 2005 8.120 8.120 7.625 7.789 135,052 -0.27(-3.29%)
Dec 02, 2005 8.107 8.123 8.015 8.054 44,016 +0.01(+0.16%)
Dec 01, 2005 8.012 8.166 7.619 8.041 81,007 +0.10(+1.32%)
Nov 30, 2005 7.855 7.966 7.730 7.936 96,383 +0.12(+1.59%)
Nov 29, 2005 7.697 7.861 7.697 7.812 49,926 +0.17(+2.19%)
Nov 28, 2005 7.635 7.717 7.632 7.645 67,138 -0.05(-0.60%)
Nov 25, 2005 7.697 7.720 7.681 7.691 38,623 +0.02(+0.21%)
Nov 23, 2005 7.550 7.681 7.530 7.674 33,050 +0.10(+1.30%)
Nov 22, 2005 7.678 7.678 7.540 7.576 31,639 -0.07(-0.86%)
Nov 21, 2005 7.681 7.681 7.596 7.642 34,062 -0.05(-0.60%)
Nov 18, 2005 7.812 7.812 7.635 7.687 74,399 -0.01(-0.13%)
Nov 17, 2005 7.697 7.697 7.651 7.697 25,347 +0.00(+0.04%)
Nov 16, 2005 7.596 7.694 7.534 7.694 67,662 +0.13(+1.78%)
Nov 15, 2005 7.534 7.566 7.432 7.560 64,358 +0.04(+0.48%)
Nov 14, 2005 7.504 7.534 7.478 7.524 92,989 -0.00(-0.04%)
Nov 11, 2005 7.386 7.527 7.340 7.527 46,818 +0.13(+1.82%)
Nov 10, 2005 7.288 7.432 7.186 7.393 135,728 +0.15(+2.08%)
Nov 09, 2005 7.199 7.278 7.111 7.242 119,647 +0.06(+0.82%)
Nov 08, 2005 7.298 7.314 7.176 7.183 20,546 -0.18(-2.45%)
Nov 07, 2005 7.370 7.370 7.229 7.363 116,141 -0.00(-0.04%)
Nov 04, 2005 7.308 7.366 7.206 7.366 119,287 +0.12(+1.72%)
Nov 03, 2005 7.258 7.288 6.996 7.242 117,055 +0.02(+0.27%)
Nov 02, 2005 7.288 7.298 7.173 7.222 52,950 -0.02(-0.27%)
Nov 01, 2005 7.206 7.324 7.193 7.242 89,525 -0.02(-0.23%)
Oct 31, 2005 7.281 7.330 7.173 7.258 157,567 +0.00(+0.00%)
Oct 28, 2005 7.108 7.275 7.042 7.258 66,657 +0.19(+2.64%)
Oct 27, 2005 7.045 7.150 7.045 7.072 42,820 +0.03(+0.42%)
Oct 26, 2005 7.285 7.380 6.931 7.042 386,663 -0.20(-2.80%)
Oct 25, 2005 7.291 7.396 7.226 7.245 59,291 -0.12(-1.60%)
Oct 24, 2005 7.288 7.370 7.111 7.363 84,544 +0.08(+1.03%)
Oct 21, 2005 7.255 7.324 7.235 7.288 268,905 +0.05(+0.68%)
Oct 20, 2005 7.167 7.239 7.062 7.239 19,868 -0.03(-0.45%)
Oct 19, 2005 7.091 7.288 7.082 7.271 26,050 +0.11(+1.60%)
Oct 18, 2005 7.308 7.308 7.013 7.157 31,062 -0.10(-1.35%)
Oct 17, 2005 7.271 7.288 7.127 7.255 19,595 +0.02(+0.27%)
Oct 14, 2005 7.059 7.235 6.964 7.235 25,931 +0.22(+3.08%)
Oct 13, 2005 6.842 7.026 6.842 7.019 49,000 +0.11(+1.66%)
Oct 12, 2005 6.731 6.937 6.636 6.905 23,770 +0.11(+1.69%)
Oct 11, 2005 6.872 6.937 6.636 6.790 25,975 -0.03(-0.43%)
Oct 10, 2005 6.780 6.869 6.652 6.819 25,823 +0.12(+1.86%)
Oct 07, 2005 6.738 6.780 6.633 6.695 41,286 +0.04(+0.59%)
Oct 06, 2005 6.944 7.023 6.649 6.656 58,091 -0.28(-4.06%)
Oct 05, 2005 7.045 7.114 6.911 6.937 37,256 -0.16(-2.31%)
Oct 04, 2005 7.235 7.288 7.101 7.101 15,240 -0.12(-1.68%)
Oct 03, 2005 7.154 7.232 7.065 7.222 69,707 +0.11(+1.61%)
Sep 30, 2005 7.127 7.134 7.062 7.108 27,958 +0.02(+0.23%)
Sep 29, 2005 6.977 7.222 6.973 7.091 13,060 +0.07(+0.93%)
Sep 28, 2005 7.091 7.095 6.950 7.026 11,251 +0.01(+0.19%)
Sep 27, 2005 7.357 7.357 7.013 7.013 16,680 -0.28(-3.82%)
Sep 26, 2005 7.370 7.406 7.209 7.291 22,272 +0.00(+0.04%)
Sep 23, 2005 7.288 7.288 7.170 7.288 8,701 +0.19(+2.68%)
Sep 22, 2005 7.098 7.160 6.960 7.098 33,041 +0.05(+0.74%)
Sep 21, 2005 7.062 7.095 7.000 7.045 19,105 -0.20(-2.80%)
Sep 20, 2005 7.268 7.383 7.075 7.249 252,384 +0.05(+0.64%)
Sep 19, 2005 7.344 7.366 7.203 7.203 10,203 -0.09(-1.30%)
Sep 16, 2005 7.226 7.347 7.055 7.298 119,523 +0.13(+1.83%)
Sep 15, 2005 7.203 7.203 7.091 7.167 20,900 -0.10(-1.44%)
Sep 14, 2005 7.245 7.337 7.196 7.271 21,294 -0.03(-0.45%)
Sep 13, 2005 7.275 7.406 7.206 7.304 23,332 -0.04(-0.49%)
Sep 12, 2005 7.190 7.350 7.137 7.340 18,885 +0.13(+1.77%)
Sep 09, 2005 7.304 7.327 7.183 7.213 7,986 -0.09(-1.26%)
Sep 08, 2005 7.308 7.353 7.271 7.304 6,690 -0.07(-0.93%)
Sep 07, 2005 7.350 7.432 7.317 7.373 16,181 -0.03(-0.35%)
Sep 06, 2005 7.150 7.399 7.140 7.399 14,290 +0.26(+3.58%)
Sep 02, 2005 6.973 7.144 6.969 7.144 12,206 +0.09(+1.35%)
Sep 01, 2005 7.530 7.550 6.967 7.049 39,819 -0.41(-5.45%)
Aug 31, 2005 7.199 7.530 7.199 7.455 18,196 +0.19(+2.61%)
Aug 30, 2005 7.163 7.265 7.131 7.265 14,155 +0.03(+0.41%)
Aug 29, 2005 7.065 7.262 7.029 7.235 12,969 +0.11(+1.52%)
Aug 26, 2005 7.294 7.294 7.042 7.127 24,633 -0.17(-2.33%)
Aug 25, 2005 7.340 7.340 7.252 7.298 15,215 +0.03(+0.41%)
Aug 24, 2005 7.281 7.416 7.268 7.268 23,071 +0.03(+0.36%)
Aug 23, 2005 7.101 7.327 7.068 7.242 20,591 +0.22(+3.08%)
Aug 22, 2005 6.964 7.026 6.895 7.026 33,105 +0.13(+1.95%)
Aug 19, 2005 7.009 7.082 6.852 6.892 11,064 -0.13(-1.82%)
Aug 18, 2005 6.990 7.144 6.950 7.019 22,666 +0.02(+0.33%)
Aug 17, 2005 7.118 7.118 6.869 6.996 24,843 -0.20(-2.78%)
Aug 16, 2005 7.488 7.592 7.196 7.196 15,046 -0.36(-4.81%)
Aug 15, 2005 7.527 7.586 7.452 7.560 134,887 -0.04(-0.52%)
Aug 12, 2005 7.632 7.858 7.596 7.599 54,152 -0.04(-0.51%)
Aug 11, 2005 7.583 7.763 7.366 7.638 29,524 +0.03(+0.34%)
Aug 10, 2005 7.534 7.763 7.517 7.612 32,450 +0.15(+2.06%)
Aug 09, 2005 7.419 7.586 7.344 7.458 17,553 +0.12(+1.61%)
Aug 08, 2005 7.576 7.579 7.330 7.340 12,170 -0.17(-2.23%)
Aug 05, 2005 7.524 7.674 7.484 7.507 24,221 +0.06(+0.75%)
Aug 04, 2005 7.763 7.763 7.396 7.452 46,486 -0.20(-2.61%)
Aug 03, 2005 7.550 7.763 7.327 7.651 58,425 +0.10(+1.34%)
Aug 02, 2005 7.213 7.566 7.199 7.550 75,811 +0.32(+4.44%)
Aug 01, 2005 7.235 7.265 7.176 7.229 21,913 -0.00(-0.05%)
Jul 29, 2005 7.121 7.232 7.091 7.232 20,042 +0.10(+1.47%)
Jul 28, 2005 6.993 7.288 6.964 7.127 15,792 +0.18(+2.64%)
Jul 27, 2005 6.878 6.977 6.829 6.944 15,348 +0.06(+0.86%)
Jul 26, 2005 6.895 6.977 6.810 6.885 19,005 -0.08(-1.08%)
Jul 25, 2005 6.983 7.039 6.950 6.960 14,592 -0.02(-0.23%)
Jul 22, 2005 6.813 6.993 6.764 6.977 32,411 +0.19(+2.80%)
Jul 21, 2005 6.715 6.800 6.512 6.787 58,634 +0.02(+0.34%)
Jul 20, 2005 6.508 6.764 6.505 6.764 10,379 +0.21(+3.15%)
Jul 19, 2005 6.423 6.607 6.423 6.557 15,011 +0.22(+3.41%)
Jul 18, 2005 6.472 6.472 6.328 6.341 10,704 -0.13(-1.97%)
Jul 15, 2005 6.387 6.489 6.387 6.469 15,831 -0.02(-0.25%)
Jul 14, 2005 6.646 6.708 6.485 6.485 22,128 -0.16(-2.42%)
Jul 13, 2005 6.623 6.741 6.623 6.646 14,098 -0.04(-0.64%)
Jul 12, 2005 6.715 6.780 6.685 6.688 13,422 -0.04(-0.63%)
Jul 11, 2005 6.584 6.731 6.584 6.731 42,552 +0.07(+1.01%)
Jul 08, 2005 6.515 6.698 6.515 6.664 16,925 +0.12(+1.88%)
Jul 07, 2005 6.518 6.548 6.387 6.541 6,690 +0.00(+0.00%)
Jul 06, 2005 6.548 6.610 6.541 6.541 18,054 -0.04(-0.65%)
Jul 05, 2005 6.587 6.587 6.508 6.584 44,421 +0.12(+1.88%)
Jul 01, 2005 6.600 6.600 6.423 6.462 10,074 -0.08(-1.15%)
Jun 30, 2005 6.584 6.584 6.472 6.538 20,463 -0.05(-0.70%)
Jun 29, 2005 6.551 6.656 6.525 6.584 16,509 +0.05(+0.75%)
Jun 28, 2005 6.289 6.535 6.096 6.535 41,327 +0.32(+5.11%)
Jun 27, 2005 6.345 6.374 6.217 6.217 23,346 -0.26(-4.00%)
Jun 24, 2005 6.233 6.476 5.978 6.476 233,556 +0.18(+2.86%)
Jun 23, 2005 6.328 6.404 6.295 6.295 13,363 -0.09(-1.44%)
Jun 22, 2005 6.407 6.407 6.354 6.387 9,406 +0.03(+0.41%)
Jun 21, 2005 6.371 6.387 6.302 6.361 20,504 +0.02(+0.31%)
Jun 20, 2005 6.354 6.387 6.272 6.341 32,134 +0.01(+0.16%)
Jun 17, 2005 6.423 6.423 6.331 6.331 77,950 -0.06(-0.92%)
Jun 16, 2005 6.295 6.390 6.295 6.390 10,942 +0.03(+0.41%)
Jun 15, 2005 6.384 6.387 6.292 6.364 27,227 +0.03(+0.52%)
Jun 14, 2005 6.354 6.358 6.312 6.331 9,866 -0.02(-0.36%)
Jun 13, 2005 6.223 6.361 6.223 6.354 23,509 +0.06(+0.94%)
Jun 10, 2005 6.318 6.354 6.253 6.295 28,949 -0.03(-0.41%)
Jun 09, 2005 6.204 6.322 6.204 6.322 5,751 +0.13(+2.17%)
Jun 08, 2005 6.132 6.246 6.102 6.187 12,699 -0.05(-0.79%)
Jun 07, 2005 6.076 6.305 6.060 6.236 27,097 +0.15(+2.53%)
Jun 06, 2005 6.115 6.194 6.076 6.082 73,405 -0.00(-0.05%)
Jun 03, 2005 6.060 6.171 5.929 6.086 16,163 +0.06(+1.03%)
Jun 02, 2005 5.915 6.033 5.915 6.024 61,118 -0.03(-0.54%)
Jun 01, 2005 5.968 6.060 5.929 6.056 42,720 +0.01(+0.16%)
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%)
Mar 01, 2005 4.381 4.449 4.361 4.379 63,102 -0.02(-0.42%)
Feb 28, 2005 4.403 4.438 4.398 4.398 19,404 +0.00(+0.00%)
Feb 25, 2005 4.359 4.429 4.359 4.398 50,805 +0.03(+0.67%)
Feb 24, 2005 4.405 4.405 4.367 4.368 26,512 -0.04(-0.84%)
Feb 23, 2005 4.447 4.447 4.376 4.405 36,993 -0.01(-0.29%)
Feb 22, 2005 4.549 4.593 4.376 4.418 95,403 -0.01(-0.25%)
Feb 18, 2005 4.971 4.971 4.411 4.429 87,096 -0.35(-7.36%)
Feb 17, 2005 5.006 5.120 4.774 4.781 107,515 -0.40(-7.65%)
Feb 16, 2005 4.951 5.218 4.947 5.177 134,467 +0.25(+4.97%)
Feb 15, 2005 4.844 4.932 4.798 4.932 91,184 +0.04(+0.87%)
Feb 14, 2005 4.531 4.929 4.531 4.890 115,706 +0.31(+6.84%)
Feb 11, 2005 4.455 4.595 4.333 4.577 66,030 +0.16(+3.61%)
Feb 10, 2005 4.282 4.457 4.118 4.417 80,935 +0.29(+6.93%)
Feb 09, 2005 4.282 4.282 4.125 4.131 8,667 -0.18(-4.07%)
Feb 08, 2005 4.298 4.306 4.158 4.306 13,915 +0.11(+2.59%)
Feb 07, 2005 4.238 4.265 4.193 4.197 35,393 +0.01(+0.26%)
Feb 04, 2005 4.072 4.203 4.072 4.186 12,147 +0.12(+2.85%)
Feb 03, 2005 4.004 4.070 3.985 4.070 97,663 +0.07(+1.75%)
Feb 02, 2005 4.004 4.013 3.967 4.000 21,804 +0.00(+0.00%)
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.