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

Donegal Group Cl A (NQ: DGICA )

13.53 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2007 9.715 9.807 9.629 9.761 70,265 +0.05(+0.47%)
Mar 29, 2007 9.802 9.836 9.577 9.715 46,260 -0.04(-0.41%)
Mar 28, 2007 9.744 9.802 9.704 9.756 203,126 -0.01(-0.12%)
Mar 27, 2007 10.15 10.23 9.664 9.767 135,114 -0.46(-4.50%)
Mar 26, 2007 10.33 10.42 10.14 10.23 36,341 -0.12(-1.17%)
Mar 23, 2007 10.18 10.61 10.07 10.35 56,733 +0.19(+1.87%)
Mar 22, 2007 10.17 10.20 9.980 10.16 51,729 +0.06(+0.63%)
Mar 21, 2007 9.845 10.09 9.802 10.09 36,211 +0.22(+2.21%)
Mar 20, 2007 9.756 9.876 9.721 9.876 32,339 +0.10(+1.00%)
Mar 19, 2007 9.796 9.859 9.721 9.779 46,451 +0.03(+0.35%)
Mar 16, 2007 9.991 9.997 9.687 9.744 155,707 -0.25(-2.53%)
Mar 15, 2007 9.997 10.07 9.773 9.997 59,033 +0.11(+1.16%)
Mar 14, 2007 9.922 10.06 9.802 9.882 37,364 -0.08(-0.81%)
Mar 13, 2007 10.04 10.07 9.865 9.963 171,191 -0.07(-0.74%)
Mar 12, 2007 10.07 10.08 9.968 10.04 17,809 +0.07(+0.75%)
Mar 09, 2007 10.05 10.16 9.945 9.963 44,272 -0.01(-0.06%)
Mar 08, 2007 10.01 10.10 9.898 9.968 61,898 +0.02(+0.23%)
Mar 07, 2007 9.848 10.07 9.842 9.945 54,442 -0.11(-1.09%)
Mar 06, 2007 9.767 10.05 9.710 10.05 38,778 +0.40(+4.11%)
Mar 05, 2007 9.773 9.911 9.537 9.658 68,866 +0.06(+0.60%)
Mar 02, 2007 9.911 9.922 9.537 9.600 88,081 -0.38(-3.80%)
Mar 01, 2007 9.761 9.997 9.618 9.980 73,365 +0.11(+1.17%)
Feb 28, 2007 9.899 10.05 9.848 9.865 102,606 -0.05(-0.52%)
Feb 27, 2007 10.15 10.15 9.888 9.917 197,967 -0.34(-3.31%)
Feb 26, 2007 10.46 10.47 10.17 10.26 118,673 -0.14(-1.33%)
Feb 23, 2007 10.41 10.43 10.38 10.39 57,716 -0.05(-0.49%)
Feb 22, 2007 10.45 10.48 10.35 10.45 107,344 -0.06(-0.55%)
Feb 21, 2007 10.38 10.69 10.38 10.50 39,952 +0.09(+0.83%)
Feb 20, 2007 10.47 10.53 10.37 10.42 58,986 -0.05(-0.44%)
Feb 16, 2007 10.78 10.78 10.33 10.46 82,342 -0.31(-2.88%)
Feb 15, 2007 10.92 10.92 10.76 10.77 51,732 -0.18(-1.63%)
Feb 14, 2007 10.82 11.17 10.82 10.95 62,234 +0.12(+1.11%)
Feb 13, 2007 10.58 10.83 10.58 10.83 44,672 +0.33(+3.18%)
Feb 12, 2007 10.40 10.50 10.30 10.50 34,727 +0.09(+0.88%)
Feb 09, 2007 10.54 10.61 10.35 10.41 27,318 -0.17(-1.58%)
Feb 08, 2007 10.67 10.67 10.51 10.57 21,837 -0.09(-0.86%)
Feb 07, 2007 10.89 10.92 10.60 10.66 54,682 -0.19(-1.75%)
Feb 06, 2007 10.97 10.98 10.84 10.85 42,099 -0.06(-0.58%)
Feb 05, 2007 11.00 11.04 10.91 10.92 41,701 -0.12(-1.04%)
Feb 02, 2007 11.07 11.12 11.00 11.03 29,348 +0.01(+0.10%)
Feb 01, 2007 10.92 11.02 10.84 11.02 20,235 +0.12(+1.05%)
Jan 31, 2007 10.69 10.92 10.69 10.91 59,299 +0.19(+1.77%)
Jan 30, 2007 10.61 10.72 10.56 10.72 61,204 +0.10(+0.98%)
Jan 29, 2007 10.42 10.63 10.42 10.61 40,217 +0.14(+1.37%)
Jan 26, 2007 10.35 10.49 10.21 10.47 25,033 +0.12(+1.17%)
Jan 25, 2007 10.46 10.50 10.32 10.35 32,542 -0.10(-0.99%)
Jan 24, 2007 10.38 10.45 10.32 10.45 12,179 +0.07(+0.66%)
Jan 23, 2007 10.32 10.45 10.32 10.38 114,342 +0.06(+0.61%)
Jan 22, 2007 10.49 10.49 10.32 10.32 40,213 -0.24(-2.23%)
Jan 19, 2007 10.26 10.57 10.23 10.55 43,654 +0.24(+2.28%)
Jan 18, 2007 10.32 10.40 10.15 10.32 48,302 -0.01(-0.06%)
Jan 17, 2007 10.36 10.43 10.29 10.32 46,707 -0.10(-0.94%)
Jan 16, 2007 10.33 10.56 10.32 10.42 114,958 +0.10(+1.00%)
Jan 12, 2007 10.32 10.41 10.32 10.32 87,853 -0.06(-0.55%)
Jan 11, 2007 10.30 10.45 10.30 10.38 66,445 +0.15(+1.46%)
Jan 10, 2007 10.56 10.68 10.20 10.23 73,495 -0.45(-4.20%)
Jan 09, 2007 10.66 10.72 10.58 10.68 65,633 -0.01(-0.05%)
Jan 08, 2007 10.96 10.96 10.64 10.68 52,719 -0.25(-2.31%)
Jan 05, 2007 11.42 11.42 10.93 10.93 48,144 -0.56(-4.90%)
Jan 04, 2007 11.50 11.50 11.33 11.50 29,195 +0.01(+0.05%)
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.