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

Donegal Group Cl A (NQ: DGICA )

13.44 +0.09 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2015 9.800 9.962 9.722 9.934 35,219 +0.19(+1.96%)
Sep 29, 2015 9.857 9.871 9.637 9.743 25,556 +0.01(+0.15%)
Sep 28, 2015 9.800 9.892 9.652 9.729 29,553 -0.09(-0.94%)
Sep 25, 2015 9.892 9.991 9.786 9.821 24,251 -0.06(-0.57%)
Sep 24, 2015 9.715 9.892 9.609 9.878 25,765 +0.09(+0.94%)
Sep 23, 2015 9.821 9.920 9.772 9.786 15,816 -0.03(-0.29%)
Sep 22, 2015 9.864 9.941 9.740 9.814 21,717 -0.13(-1.35%)
Sep 21, 2015 9.962 10.04 9.864 9.948 22,291 -0.09(-0.91%)
Sep 18, 2015 9.652 10.07 9.652 10.04 63,318 +0.24(+2.45%)
Sep 17, 2015 9.588 9.888 9.588 9.800 28,916 +0.18(+1.84%)
Sep 16, 2015 9.616 9.736 9.546 9.623 23,593 -0.02(-0.22%)
Sep 15, 2015 9.694 9.899 9.588 9.645 29,793 -0.11(-1.09%)
Sep 14, 2015 9.934 9.948 9.638 9.751 19,198 -0.04(-0.36%)
Sep 11, 2015 9.701 9.934 9.637 9.786 23,291 +0.05(+0.51%)
Sep 10, 2015 9.659 9.772 9.609 9.736 26,682 +0.06(+0.58%)
Sep 09, 2015 9.793 9.892 9.609 9.680 29,237 -0.05(-0.51%)
Sep 08, 2015 9.673 9.758 9.616 9.729 70,751 +0.21(+2.23%)
Sep 04, 2015 9.828 9.517 9.517 9.517 67,227 -0.37(-3.72%)
Sep 03, 2015 9.955 10.00 9.779 9.885 50,141 -0.09(-0.92%)
Sep 02, 2015 10.20 10.20 9.835 9.977 51,378 -0.04(-0.42%)
Sep 01, 2015 9.955 10.32 9.955 10.02 33,688 -0.08(-0.77%)
Aug 31, 2015 10.06 10.21 10.02 10.10 29,418 +0.01(+0.14%)
Aug 28, 2015 10.14 10.22 10.05 10.08 27,029 -0.11(-1.11%)
Aug 27, 2015 10.02 10.25 9.934 10.20 28,391 +0.16(+1.62%)
Aug 26, 2015 10.05 10.05 9.892 10.03 29,343 +0.20(+2.01%)
Aug 25, 2015 10.27 10.27 9.786 9.835 41,410 -0.18(-1.76%)
Aug 24, 2015 9.609 10.31 9.517 10.01 44,132 -0.16(-1.60%)
Aug 21, 2015 9.955 10.23 9.955 10.17 32,682 +0.06(+0.56%)
Aug 20, 2015 10.19 10.27 10.07 10.12 17,568 -0.11(-1.11%)
Aug 19, 2015 10.32 10.35 10.21 10.23 13,865 -0.07(-0.69%)
Aug 18, 2015 10.41 10.41 10.28 10.30 15,881 -0.11(-1.09%)
Aug 17, 2015 10.15 10.44 10.13 10.41 29,721 +0.24(+2.36%)
Aug 14, 2015 10.10 10.20 10.03 10.17 63,119 +0.09(+0.91%)
Aug 13, 2015 10.00 10.17 10.00 10.08 15,574 +0.05(+0.49%)
Aug 12, 2015 10.15 10.22 9.941 10.03 84,666 -0.16(-1.59%)
Aug 11, 2015 10.17 10.28 10.07 10.20 53,347 +0.01(+0.14%)
Aug 10, 2015 10.21 10.30 10.03 10.18 61,152 +0.00(+0.00%)
Aug 07, 2015 10.20 10.22 10.17 10.18 6,850 -0.03(-0.28%)
Aug 06, 2015 10.27 10.27 10.05 10.21 35,263 -0.02(-0.21%)
Aug 05, 2015 10.04 10.27 10.04 10.23 14,641 +0.24(+2.40%)
Aug 04, 2015 10.29 10.42 9.977 9.991 65,937 -0.25(-2.48%)
Aug 03, 2015 10.44 10.51 10.22 10.25 72,022 -0.26(-2.49%)
Jul 31, 2015 10.58 10.61 10.42 10.51 9,560 +0.04(+0.41%)
Jul 30, 2015 10.46 10.59 10.37 10.46 21,031 -0.00(-0.03%)
Jul 29, 2015 10.40 10.54 10.40 10.47 57,443 +0.05(+0.47%)
Jul 28, 2015 10.47 10.55 10.38 10.42 18,096 -0.04(-0.33%)
Jul 27, 2015 10.36 10.54 10.36 10.45 18,916 -0.01(-0.13%)
Jul 24, 2015 10.54 10.55 10.40 10.47 39,714 -0.05(-0.47%)
Jul 23, 2015 10.59 10.64 10.45 10.52 56,348 -0.13(-1.25%)
Jul 22, 2015 10.61 10.68 10.51 10.65 20,986 +0.01(+0.07%)
Jul 21, 2015 10.61 10.70 10.57 10.64 26,864 -0.01(-0.13%)
Jul 20, 2015 10.81 10.83 10.56 10.66 16,188 -0.15(-1.43%)
Jul 17, 2015 10.80 10.84 10.64 10.81 67,285 +0.05(+0.42%)
Jul 16, 2015 10.73 10.82 10.68 10.77 63,686 +0.05(+0.42%)
Jul 15, 2015 10.61 10.72 10.50 10.72 22,314 +0.15(+1.39%)
Jul 14, 2015 10.61 10.71 10.54 10.57 18,352 -0.03(-0.26%)
Jul 13, 2015 10.67 10.77 10.54 10.60 32,168 -0.01(-0.13%)
Jul 10, 2015 10.53 10.67 10.53 10.61 21,343 +0.18(+1.74%)
Jul 09, 2015 10.75 10.75 10.43 10.43 50,348 -0.22(-2.10%)
Jul 08, 2015 10.43 10.68 10.43 10.66 33,301 +0.18(+1.67%)
Jul 07, 2015 10.43 10.79 10.43 10.48 77,557 -0.04(-0.33%)
Jul 06, 2015 10.52 10.58 10.38 10.52 61,775 -0.01(-0.13%)
Jul 02, 2015 10.69 10.53 10.53 10.53 70,981 -0.18(-1.63%)
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.