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

Donegal Group Cl A (NQ: DGICA )

13.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 8.191 8.466 8.003 8.437 114,252 +0.27(+3.33%)
Mar 30, 2006 7.923 8.165 7.897 8.165 92,212 +0.24(+3.06%)
Mar 29, 2006 7.893 7.935 7.628 7.923 83,595 +0.00(+0.00%)
Mar 28, 2006 7.761 7.939 7.686 7.923 85,845 +0.10(+1.32%)
Mar 27, 2006 7.771 7.851 7.693 7.819 54,495 -0.00(-0.04%)
Mar 24, 2006 7.732 7.822 7.699 7.822 67,652 +0.06(+0.79%)
Mar 23, 2006 7.648 7.806 7.648 7.761 37,341 +0.10(+1.35%)
Mar 22, 2006 7.641 7.722 7.505 7.657 121,997 +0.03(+0.42%)
Mar 21, 2006 7.732 7.793 7.606 7.625 83,751 -0.17(-2.20%)
Mar 20, 2006 7.877 7.884 7.648 7.796 202,320 +0.02(+0.29%)
Mar 17, 2006 7.696 7.813 7.573 7.774 248,586 +0.12(+1.52%)
Mar 16, 2006 7.651 7.716 7.522 7.657 52,338 +0.05(+0.59%)
Mar 15, 2006 7.712 7.874 7.412 7.612 220,033 -0.04(-0.47%)
Mar 14, 2006 7.363 7.680 7.266 7.648 271,979 +0.34(+4.60%)
Mar 13, 2006 7.240 7.441 7.237 7.311 103,762 +0.05(+0.76%)
Mar 10, 2006 7.243 7.492 7.243 7.256 74,327 +0.01(+0.18%)
Mar 09, 2006 7.192 7.266 7.153 7.243 84,873 +0.07(+0.99%)
Mar 08, 2006 7.208 7.276 7.146 7.172 159,537 -0.09(-1.25%)
Mar 07, 2006 7.357 7.392 7.260 7.263 63,213 -0.19(-2.56%)
Mar 06, 2006 7.557 7.557 7.318 7.454 106,033 -0.18(-2.33%)
Mar 03, 2006 7.628 7.826 7.502 7.631 65,581 -0.02(-0.21%)
Mar 02, 2006 7.984 8.000 7.635 7.648 29,696 -0.31(-3.94%)
Mar 01, 2006 7.897 8.039 7.897 7.961 41,991 +0.05(+0.70%)
Feb 28, 2006 8.110 8.126 7.897 7.906 25,218 -0.20(-2.51%)
Feb 27, 2006 8.123 8.217 7.994 8.110 26,523 -0.05(-0.67%)
Feb 24, 2006 8.071 8.249 7.926 8.165 32,535 +0.03(+0.36%)
Feb 23, 2006 8.159 8.307 8.091 8.136 10,555 -0.09(-1.06%)
Feb 22, 2006 8.003 8.223 7.787 8.223 26,322 +0.28(+3.58%)
Feb 21, 2006 8.230 8.230 7.923 7.939 8,537 -0.30(-3.69%)
Feb 17, 2006 8.165 8.243 8.001 8.243 64,412 +0.14(+1.76%)
Feb 16, 2006 7.997 8.117 7.939 8.100 30,383 +0.11(+1.38%)
Feb 15, 2006 7.806 7.990 7.745 7.990 134,245 +0.13(+1.69%)
Feb 14, 2006 7.580 7.871 7.573 7.858 48,286 +0.23(+3.01%)
Feb 13, 2006 7.486 7.628 7.486 7.628 26,806 +0.08(+1.03%)
Feb 10, 2006 7.528 7.551 7.467 7.551 16,100 -0.04(-0.51%)
Feb 09, 2006 7.554 7.625 7.554 7.589 35,188 +0.00(+0.00%)
Feb 08, 2006 7.564 7.599 7.434 7.589 16,418 +0.02(+0.26%)
Feb 07, 2006 7.586 7.644 7.564 7.570 46,119 -0.08(-1.01%)
Feb 06, 2006 7.599 7.648 7.557 7.648 21,098 +0.05(+0.64%)
Feb 03, 2006 7.428 7.641 7.428 7.599 37,028 +0.11(+1.47%)
Feb 02, 2006 7.499 7.499 7.421 7.489 50,934 -0.05(-0.60%)
Feb 01, 2006 7.509 7.564 7.395 7.534 106,629 +0.02(+0.22%)
Jan 31, 2006 7.308 7.599 7.179 7.518 252,749 +0.17(+2.33%)
Jan 30, 2006 7.331 7.412 7.279 7.347 63,605 -0.11(-1.52%)
Jan 27, 2006 7.518 7.544 7.415 7.460 32,774 -0.10(-1.37%)
Jan 26, 2006 7.625 7.625 7.525 7.564 63,085 -0.05(-0.59%)
Jan 25, 2006 7.606 7.609 7.564 7.609 9,277 -0.01(-0.13%)
Jan 24, 2006 7.602 7.641 7.544 7.619 45,639 +0.08(+1.07%)
Jan 23, 2006 7.434 7.586 7.434 7.538 29,276 +0.14(+1.92%)
Jan 20, 2006 7.509 7.512 7.347 7.395 45,194 -0.06(-0.82%)
Jan 19, 2006 7.370 7.457 7.324 7.457 43,332 +0.12(+1.68%)
Jan 18, 2006 7.379 7.447 7.214 7.334 110,917 -0.05(-0.61%)
Jan 17, 2006 7.399 7.534 7.357 7.379 100,195 -0.09(-1.17%)
Jan 13, 2006 7.544 7.606 7.441 7.467 56,392 -0.07(-0.99%)
Jan 12, 2006 7.628 7.628 7.502 7.541 40,124 -0.04(-0.55%)
Jan 11, 2006 7.748 7.761 7.541 7.583 56,348 -0.18(-2.29%)
Jan 10, 2006 7.709 7.771 7.709 7.761 24,306 -0.06(-0.74%)
Jan 09, 2006 7.667 7.919 7.534 7.819 68,622 +0.07(+0.96%)
Jan 06, 2006 7.748 7.803 7.541 7.745 37,849 +0.04(+0.55%)
Jan 05, 2006 7.528 7.745 7.528 7.703 24,816 +0.10(+1.32%)
Jan 04, 2006 7.321 7.648 7.321 7.602 43,492 +0.18(+2.44%)
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.