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 (%)
Aug 31, 2007 9.106 9.106 8.543 8.640 43,765 -0.32(-3.53%)
Aug 30, 2007 8.761 9.083 8.727 8.957 26,047 +0.09(+1.04%)
Aug 29, 2007 8.681 8.911 8.681 8.865 24,283 +0.22(+2.59%)
Aug 28, 2007 8.658 8.773 8.520 8.640 44,691 -0.04(-0.46%)
Aug 27, 2007 9.141 9.141 8.652 8.681 94,122 -0.45(-4.97%)
Aug 24, 2007 9.152 9.376 9.118 9.135 43,162 -0.08(-0.87%)
Aug 23, 2007 9.485 9.485 9.158 9.215 27,800 -0.27(-2.85%)
Aug 22, 2007 9.342 9.485 9.256 9.485 36,755 +0.24(+2.61%)
Aug 21, 2007 9.198 9.342 8.957 9.244 36,600 +0.05(+0.50%)
Aug 20, 2007 9.485 9.600 8.865 9.198 43,271 -0.08(-0.87%)
Aug 17, 2007 9.871 9.871 8.652 9.279 149,804 +0.01(+0.12%)
Aug 16, 2007 8.399 9.267 8.364 9.267 98,151 +0.89(+10.64%)
Aug 15, 2007 8.451 8.681 8.376 8.376 49,081 -0.05(-0.61%)
Aug 14, 2007 8.623 8.686 8.428 8.428 39,479 -0.14(-1.68%)
Aug 13, 2007 9.439 9.629 8.566 8.571 82,163 -0.68(-7.39%)
Aug 10, 2007 8.531 9.348 8.531 9.256 137,730 +0.59(+6.76%)
Aug 09, 2007 8.790 9.100 8.433 8.669 78,832 -0.23(-2.58%)
Aug 08, 2007 8.497 8.957 8.290 8.899 104,888 +0.49(+5.88%)
Aug 07, 2007 8.560 8.560 8.209 8.405 100,875 -0.22(-2.60%)
Aug 06, 2007 8.433 8.784 8.163 8.629 79,324 +0.22(+2.60%)
Aug 03, 2007 8.456 9.169 8.347 8.410 104,357 -0.40(-4.50%)
Aug 02, 2007 8.571 8.939 8.330 8.807 63,818 +0.27(+3.16%)
Aug 01, 2007 8.307 8.583 8.209 8.537 88,392 +0.25(+2.98%)
Jul 31, 2007 8.497 8.497 8.290 8.290 68,197 -0.10(-1.23%)
Jul 30, 2007 8.491 8.531 8.204 8.393 58,273 -0.06(-0.75%)
Jul 27, 2007 8.646 8.928 8.376 8.456 113,942 -0.44(-4.97%)
Jul 26, 2007 8.888 8.934 8.474 8.899 146,852 -0.14(-1.59%)
Jul 25, 2007 9.187 9.411 8.882 9.043 89,546 -0.06(-0.63%)
Jul 24, 2007 9.704 9.784 9.100 9.100 128,206 -0.76(-7.75%)
Jul 23, 2007 9.279 10.03 9.279 9.865 127,623 +0.59(+6.32%)
Jul 20, 2007 8.744 10.03 8.744 9.279 256,680 +0.62(+7.17%)
Jul 19, 2007 8.566 8.732 8.388 8.658 86,700 +0.22(+2.66%)
Jul 18, 2007 8.307 8.617 8.204 8.433 62,373 +0.12(+1.45%)
Jul 17, 2007 8.738 8.738 8.307 8.313 42,118 -0.06(-0.69%)
Jul 16, 2007 8.629 8.704 8.318 8.370 35,395 -0.27(-3.13%)
Jul 13, 2007 8.635 8.698 8.410 8.640 23,881 -0.03(-0.40%)
Jul 12, 2007 8.433 8.675 8.433 8.675 34,767 +0.31(+3.71%)
Jul 11, 2007 8.272 8.468 8.261 8.364 64,394 +0.10(+1.25%)
Jul 10, 2007 8.692 8.790 8.158 8.261 83,536 -0.53(-6.08%)
Jul 09, 2007 8.853 8.991 8.750 8.796 29,021 -0.07(-0.84%)
Jul 06, 2007 8.732 8.939 8.732 8.870 41,085 +0.16(+1.78%)
Jul 05, 2007 8.658 8.727 8.560 8.715 38,750 +0.10(+1.13%)
Jul 03, 2007 8.600 8.659 8.560 8.617 35,856 +0.04(+0.47%)
Jul 02, 2007 8.635 8.721 8.543 8.577 66,570 +0.01(+0.13%)
Jun 29, 2007 8.761 8.819 8.295 8.566 43,565 -0.15(-1.72%)
Jun 28, 2007 8.727 8.738 8.600 8.715 59,327 +0.01(+0.07%)
Jun 27, 2007 8.560 8.709 8.560 8.709 43,971 +0.05(+0.53%)
Jun 26, 2007 8.514 8.698 8.514 8.663 57,118 +0.21(+2.52%)
Jun 25, 2007 8.560 8.659 8.405 8.451 52,691 -0.12(-1.41%)
Jun 22, 2007 8.525 8.635 8.393 8.571 194,825 +0.01(+0.13%)
Jun 21, 2007 8.468 8.704 8.468 8.560 50,229 +0.03(+0.40%)
Jun 20, 2007 8.623 8.623 8.508 8.525 54,272 -0.10(-1.20%)
Jun 19, 2007 8.606 8.646 8.606 8.629 55,837 -0.01(-0.07%)
Jun 18, 2007 8.658 8.698 8.617 8.635 51,837 -0.03(-0.40%)
Jun 15, 2007 8.911 8.911 8.606 8.669 189,431 -0.02(-0.26%)
Jun 14, 2007 8.836 8.865 8.681 8.692 32,180 -0.16(-1.75%)
Jun 13, 2007 8.813 8.888 8.721 8.847 43,835 +0.13(+1.45%)
Jun 12, 2007 8.583 8.744 8.571 8.721 49,923 +0.07(+0.80%)
Jun 11, 2007 8.629 8.738 8.566 8.652 52,268 +0.00(+0.00%)
Jun 08, 2007 8.663 8.704 8.594 8.652 32,928 -0.05(-0.53%)
Jun 07, 2007 8.997 8.997 8.652 8.698 94,374 -0.38(-4.18%)
Jun 06, 2007 8.865 9.083 8.865 9.077 29,376 +0.13(+1.48%)
Jun 05, 2007 8.939 9.077 8.692 8.945 47,858 -0.06(-0.64%)
Jun 04, 2007 9.014 9.077 8.957 9.003 22,156 -0.03(-0.38%)
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.