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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2006 10.18 10.34 10.10 10.16 70,696 +0.03(+0.34%)
May 30, 2006 10.66 10.70 10.06 10.12 64,798 -0.46(-4.35%)
May 26, 2006 10.69 10.69 10.47 10.58 38,639 +0.00(+0.00%)
May 25, 2006 10.78 10.84 10.49 10.58 31,211 -0.16(-1.45%)
May 24, 2006 10.77 10.96 10.55 10.74 46,051 -0.03(-0.27%)
May 23, 2006 10.81 10.93 10.67 10.77 32,756 -0.09(-0.85%)
May 22, 2006 10.65 10.92 10.18 10.86 49,354 +0.14(+1.29%)
May 19, 2006 10.42 10.92 10.36 10.72 97,492 +0.18(+1.69%)
May 18, 2006 10.88 10.92 10.45 10.54 14,503 -0.30(-2.81%)
May 17, 2006 10.73 10.96 10.63 10.85 55,474 -0.01(-0.11%)
May 16, 2006 10.96 11.04 10.76 10.86 24,829 -0.13(-1.15%)
May 15, 2006 10.85 11.24 10.84 10.99 81,876 +0.06(+0.58%)
May 12, 2006 10.90 11.27 10.89 10.92 81,311 +0.00(+0.00%)
May 11, 2006 11.59 11.77 10.91 10.92 62,150 -0.74(-6.36%)
May 10, 2006 11.21 11.77 11.21 11.66 156,779 +0.30(+2.63%)
May 09, 2006 11.18 11.61 11.18 11.37 70,166 +0.20(+1.80%)
May 08, 2006 10.95 11.43 10.95 11.16 163,941 +0.13(+1.20%)
May 05, 2006 10.65 11.12 10.65 11.03 52,498 +0.41(+3.84%)
May 04, 2006 10.94 10.94 10.44 10.62 73,801 -0.39(-3.50%)
May 03, 2006 10.73 11.01 10.59 11.01 121,126 +0.32(+2.96%)
May 02, 2006 10.30 10.73 10.30 10.69 49,549 +0.37(+3.56%)
May 01, 2006 10.66 10.88 10.24 10.32 86,623 -0.34(-3.18%)
Apr 28, 2006 10.26 10.69 10.10 10.66 158,294 +0.34(+3.34%)
Apr 27, 2006 10.42 10.53 10.29 10.32 66,266 +2.46(+31.38%)
Apr 26, 2006 7.984 8.129 7.793 7.855 65,690 -0.06(-0.78%)
Apr 25, 2006 8.375 8.469 7.856 7.916 101,967 -0.48(-5.66%)
Apr 24, 2006 8.938 8.941 8.362 8.391 133,412 -0.70(-7.72%)
Apr 21, 2006 9.297 9.297 8.931 9.093 69,280 -0.12(-1.26%)
Apr 20, 2006 9.297 9.297 9.113 9.210 25,941 -0.01(-0.07%)
Apr 19, 2006 9.006 9.235 8.996 9.216 73,024 +0.23(+2.52%)
Apr 18, 2006 8.724 9.006 8.657 8.990 64,723 +0.21(+2.36%)
Apr 17, 2006 8.689 8.828 8.492 8.783 42,905 -0.01(-0.15%)
Apr 13, 2006 8.640 8.828 8.463 8.796 22,731 +0.16(+1.80%)
Apr 12, 2006 8.372 8.640 8.372 8.640 22,641 +0.08(+0.94%)
Apr 11, 2006 8.660 8.670 8.327 8.560 78,794 -0.13(-1.45%)
Apr 10, 2006 8.731 8.812 8.589 8.686 107,890 -0.04(-0.41%)
Apr 07, 2006 8.838 8.951 8.708 8.721 62,622 -0.03(-0.33%)
Apr 06, 2006 8.611 8.957 8.579 8.750 108,083 +0.20(+2.31%)
Apr 05, 2006 8.627 8.627 8.378 8.553 87,378 +0.07(+0.88%)
Apr 04, 2006 8.359 8.650 8.220 8.479 132,329 -0.19(-2.20%)
Apr 03, 2006 8.456 8.692 8.233 8.670 83,628 +0.23(+2.76%)
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%)
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.