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 (%)
Apr 30, 2008 9.773 9.773 9.629 9.767 49,299 +0.01(+0.12%)
Apr 29, 2008 9.767 9.773 9.664 9.756 52,959 +0.02(+0.18%)
Apr 28, 2008 9.767 9.805 9.681 9.738 15,763 -0.06(-0.65%)
Apr 25, 2008 9.859 9.865 9.692 9.802 41,800 +0.00(+0.00%)
Apr 24, 2008 9.606 9.911 9.462 9.802 96,131 +0.22(+2.28%)
Apr 23, 2008 9.474 9.704 9.405 9.583 41,911 +0.16(+1.65%)
Apr 22, 2008 9.595 9.819 9.359 9.428 44,950 -0.23(-2.38%)
Apr 21, 2008 9.675 9.773 9.646 9.658 38,476 -0.11(-1.18%)
Apr 18, 2008 9.681 9.773 9.485 9.773 40,450 +0.29(+3.03%)
Apr 17, 2008 9.802 9.802 9.474 9.485 28,774 -0.34(-3.51%)
Apr 16, 2008 9.991 10.03 9.503 9.830 111,277 +0.02(+0.23%)
Apr 15, 2008 9.514 9.813 9.508 9.807 38,220 +0.28(+2.96%)
Apr 14, 2008 9.393 9.767 9.393 9.526 36,910 +0.15(+1.59%)
Apr 11, 2008 9.692 9.790 9.370 9.376 25,412 -0.39(-3.95%)
Apr 10, 2008 9.641 9.894 9.641 9.761 47,156 +0.22(+2.29%)
Apr 09, 2008 9.664 9.911 9.543 9.543 53,571 -0.09(-0.90%)
Apr 08, 2008 9.526 9.687 9.457 9.629 26,256 +0.03(+0.30%)
Apr 07, 2008 9.629 9.704 9.589 9.600 28,230 -0.02(-0.24%)
Apr 04, 2008 9.963 9.963 9.623 9.623 48,512 -0.31(-3.12%)
Apr 03, 2008 10.05 10.11 9.934 9.934 37,220 -0.21(-2.10%)
Apr 02, 2008 10.07 10.15 10.03 10.15 34,261 +0.06(+0.57%)
Apr 01, 2008 10.20 10.26 9.934 10.09 91,042 +0.09(+0.86%)
Mar 31, 2008 10.04 10.35 9.865 10.00 181,388 +0.02(+0.17%)
Mar 28, 2008 10.24 10.24 9.888 9.986 31,288 -0.03(-0.34%)
Mar 27, 2008 10.29 10.31 9.940 10.02 54,702 -0.27(-2.63%)
Mar 26, 2008 10.09 10.31 9.997 10.29 58,043 +0.13(+1.24%)
Mar 25, 2008 10.16 10.20 10.08 10.16 53,364 +0.08(+0.80%)
Mar 24, 2008 10.19 10.20 10.05 10.08 78,949 -0.09(-0.85%)
Mar 21, 2008 9.997 10.18 9.692 10.17 292,083 +0.00(+0.00%)
Mar 20, 2008 9.997 10.18 9.692 10.17 292,083 +0.36(+3.63%)
Mar 19, 2008 10.20 10.20 9.784 9.813 107,121 -0.30(-3.01%)
Mar 18, 2008 9.629 10.12 9.457 10.12 82,412 +0.60(+6.34%)
Mar 17, 2008 9.141 9.543 8.968 9.514 134,879 +0.27(+2.92%)
Mar 14, 2008 9.750 9.750 9.181 9.244 59,384 -0.40(-4.17%)
Mar 13, 2008 9.790 9.940 9.629 9.646 47,575 -0.28(-2.78%)
Mar 12, 2008 10.20 10.20 9.859 9.922 62,987 -0.28(-2.76%)
Mar 11, 2008 9.974 10.20 9.733 10.20 113,234 +0.30(+3.02%)
Mar 10, 2008 9.583 9.957 9.376 9.905 64,657 +0.34(+3.55%)
Mar 07, 2008 9.393 9.796 9.393 9.566 36,200 +0.05(+0.54%)
Mar 06, 2008 9.514 9.658 9.399 9.514 49,527 +0.05(+0.55%)
Mar 05, 2008 9.376 9.508 9.302 9.462 55,265 +0.12(+1.29%)
Mar 04, 2008 9.233 9.422 9.233 9.342 25,866 -0.01(-0.06%)
Mar 03, 2008 9.313 9.474 9.187 9.348 95,961 -0.03(-0.37%)
Feb 29, 2008 9.457 9.618 9.256 9.382 62,966 -0.17(-1.81%)
Feb 28, 2008 9.710 9.825 9.508 9.554 50,569 -0.25(-2.58%)
Feb 27, 2008 9.756 9.986 9.738 9.807 19,562 -0.06(-0.64%)
Feb 26, 2008 9.457 9.997 9.336 9.871 49,502 +0.33(+3.50%)
Feb 25, 2008 9.416 9.687 9.238 9.537 42,452 +0.19(+2.03%)
Feb 22, 2008 9.583 9.917 9.244 9.348 47,175 -0.16(-1.63%)
Feb 21, 2008 9.623 9.819 9.428 9.503 44,865 -0.03(-0.36%)
Feb 20, 2008 9.462 9.583 9.141 9.537 25,629 +0.41(+4.54%)
Feb 19, 2008 9.439 9.549 9.118 9.123 42,104 -0.19(-2.04%)
Feb 18, 2008 9.485 9.485 9.215 9.313 46,402 +0.00(+0.00%)
Feb 15, 2008 9.485 9.485 9.215 9.313 46,402 -0.22(-2.35%)
Feb 14, 2008 9.813 9.922 9.514 9.537 35,381 -0.34(-3.43%)
Feb 13, 2008 9.669 9.940 9.583 9.876 35,200 +0.17(+1.78%)
Feb 12, 2008 9.687 9.715 9.600 9.704 26,689 +0.05(+0.48%)
Feb 11, 2008 9.658 9.715 9.572 9.658 31,784 +0.00(+0.00%)
Feb 08, 2008 9.623 9.733 9.572 9.658 26,809 -0.10(-1.06%)
Feb 07, 2008 9.514 9.859 9.514 9.761 20,007 +0.17(+1.80%)
Feb 06, 2008 9.526 9.876 9.393 9.589 58,455 +0.16(+1.71%)
Feb 05, 2008 9.658 9.669 9.422 9.428 38,634 -0.24(-2.44%)
Feb 04, 2008 9.652 9.796 9.652 9.664 40,554 +0.01(+0.06%)
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.