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

Donegal Group Cl A (NQ: DGICA )

15.70 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 28, 2008 8.197 8.602 8.082 8.602 15,014 +0.31(+3.76%)
Nov 26, 2008 8.022 8.509 7.672 8.290 65,472 +0.03(+0.33%)
Nov 25, 2008 8.432 8.744 7.737 8.263 60,277 +0.02(+0.27%)
Nov 24, 2008 8.011 8.427 7.010 8.241 63,723 +0.42(+5.39%)
Nov 21, 2008 6.993 7.995 6.594 7.820 89,902 +1.11(+16.46%)
Nov 20, 2008 7.683 8.192 6.687 6.714 35,864 -1.07(-13.77%)
Nov 19, 2008 7.902 7.989 7.754 7.787 53,342 -0.26(-3.26%)
Nov 18, 2008 7.951 8.131 7.442 8.049 105,494 +0.20(+2.51%)
Nov 17, 2008 7.891 8.153 7.655 7.852 39,491 -0.12(-1.51%)
Nov 14, 2008 8.131 8.197 7.677 7.973 32,359 -0.34(-4.08%)
Nov 13, 2008 7.995 8.454 7.469 8.312 69,882 +0.40(+5.12%)
Nov 12, 2008 7.858 8.049 7.836 7.907 42,607 -0.08(-0.96%)
Nov 11, 2008 8.312 8.312 7.874 7.984 46,269 -0.34(-4.08%)
Nov 10, 2008 8.963 8.982 8.208 8.323 77,190 -0.45(-5.17%)
Nov 07, 2008 9.237 9.390 8.761 8.777 79,162 -0.37(-4.01%)
Nov 06, 2008 8.679 9.270 8.679 9.144 42,307 +0.36(+4.05%)
Nov 05, 2008 9.199 9.494 8.608 8.788 57,362 -0.58(-6.19%)
Nov 04, 2008 9.313 9.576 9.231 9.368 38,919 +0.14(+1.48%)
Nov 03, 2008 9.138 9.231 8.980 9.231 15,886 +0.27(+2.99%)
Oct 31, 2008 8.843 9.297 8.602 8.963 55,187 +0.04(+0.49%)
Oct 30, 2008 8.794 8.919 8.695 8.919 17,662 +0.44(+5.20%)
Oct 29, 2008 8.680 8.859 8.175 8.479 67,896 -0.21(-2.44%)
Oct 28, 2008 8.039 8.794 7.522 8.691 69,702 +0.92(+11.90%)
Oct 27, 2008 8.305 8.305 7.658 7.767 43,109 -0.64(-7.57%)
Oct 24, 2008 7.794 8.517 7.653 8.403 31,998 -0.14(-1.65%)
Oct 23, 2008 8.327 8.626 7.832 8.544 74,317 +0.27(+3.22%)
Oct 22, 2008 8.267 8.348 7.723 8.278 42,226 -0.14(-1.61%)
Oct 21, 2008 8.810 8.810 8.414 8.414 34,780 -0.45(-5.09%)
Oct 20, 2008 8.528 8.865 7.685 8.865 42,419 +0.46(+5.50%)
Oct 17, 2008 8.354 8.859 8.082 8.403 101,523 -0.24(-2.83%)
Oct 16, 2008 7.963 8.767 7.636 8.647 75,537 +0.77(+9.72%)
Oct 15, 2008 7.876 8.207 7.642 7.881 41,383 -0.10(-1.23%)
Oct 14, 2008 8.897 8.897 7.952 7.979 39,505 -0.37(-4.43%)
Oct 13, 2008 7.604 8.414 7.305 8.348 140,069 +1.18(+16.54%)
Oct 10, 2008 6.723 7.490 6.109 7.164 152,779 +0.65(+9.92%)
Oct 09, 2008 7.511 7.919 6.506 6.517 188,934 -0.79(-10.86%)
Oct 08, 2008 7.631 8.262 7.300 7.310 116,344 -0.77(-9.55%)
Oct 07, 2008 9.186 9.343 7.843 8.082 88,178 -1.09(-11.86%)
Oct 06, 2008 9.186 9.745 8.968 9.169 82,283 -0.23(-2.43%)
Oct 03, 2008 9.512 9.783 9.012 9.397 39,836 -0.32(-3.30%)
Oct 02, 2008 9.482 9.778 9.039 9.718 75,702 +0.29(+3.05%)
Oct 01, 2008 9.593 9.783 9.294 9.430 30,177 -0.42(-4.30%)
Sep 30, 2008 9.756 9.854 9.599 9.854 66,523 +1.02(+11.57%)
Sep 29, 2008 9.533 9.911 8.832 8.832 53,966 -0.88(-9.01%)
Sep 26, 2008 9.609 9.892 9.577 9.707 43,630 -0.07(-0.72%)
Sep 25, 2008 9.634 9.936 9.634 9.778 130,727 +0.10(+1.07%)
Sep 24, 2008 10.02 10.02 9.675 9.675 38,004 -0.53(-5.17%)
Sep 23, 2008 9.971 10.20 9.827 10.20 54,468 +0.04(+0.37%)
Sep 22, 2008 10.73 10.73 9.995 10.16 44,173 -0.43(-4.10%)
Sep 19, 2008 11.52 12.50 10.21 10.60 334,187 +0.22(+2.09%)
Sep 18, 2008 9.995 10.48 9.533 10.38 243,396 +0.65(+6.64%)
Sep 17, 2008 9.773 9.941 9.686 9.734 30,881 -0.33(-3.29%)
Sep 16, 2008 9.664 10.07 9.571 10.07 92,601 +0.29(+3.00%)
Sep 15, 2008 9.892 10.07 9.745 9.773 60,702 -0.25(-2.49%)
Sep 12, 2008 9.957 10.11 9.957 10.02 108,435 -0.05(-0.49%)
Sep 11, 2008 9.843 10.07 9.843 10.07 166,302 +0.03(+0.27%)
Sep 10, 2008 9.914 10.06 9.881 10.04 63,787 +0.21(+2.16%)
Sep 09, 2008 9.968 10.04 9.729 9.832 49,129 -0.16(-1.63%)
Sep 08, 2008 9.789 10.06 9.783 9.995 93,459 +0.21(+2.11%)
Sep 05, 2008 9.767 9.963 9.686 9.789 54,119 -0.09(-0.88%)
Sep 04, 2008 10.06 10.06 9.865 9.876 80,493 -0.20(-1.94%)
Sep 03, 2008 9.887 10.09 9.843 10.07 214,195 +0.18(+1.87%)
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.