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 (%)
Dec 31, 2008 9.198 9.692 9.198 9.641 75,120 +0.35(+3.77%)
Dec 30, 2008 9.376 9.422 9.164 9.290 52,012 +0.07(+0.81%)
Dec 29, 2008 9.549 9.549 9.129 9.215 54,790 -0.34(-3.55%)
Dec 26, 2008 9.491 10.03 9.187 9.554 3,014 +0.18(+1.90%)
Dec 24, 2008 9.405 9.445 9.330 9.376 1,913 +0.02(+0.18%)
Dec 23, 2008 9.830 9.968 9.359 9.359 36,275 -0.38(-3.90%)
Dec 22, 2008 9.865 10.03 9.227 9.738 40,892 -0.06(-0.65%)
Dec 19, 2008 10.07 10.24 9.577 9.802 185,023 +0.20(+2.03%)
Dec 18, 2008 10.09 10.09 9.595 9.606 34,395 -0.32(-3.24%)
Dec 17, 2008 9.928 10.09 9.842 9.928 60,825 -0.14(-1.43%)
Dec 16, 2008 9.543 10.07 9.215 10.07 65,615 +0.71(+7.55%)
Dec 15, 2008 9.577 9.635 9.089 9.365 27,661 -0.24(-2.46%)
Dec 12, 2008 8.997 9.600 8.698 9.600 40,657 +0.67(+7.46%)
Dec 11, 2008 9.279 9.468 8.893 8.934 49,311 -0.51(-5.36%)
Dec 10, 2008 9.198 9.600 9.060 9.439 34,464 +0.37(+4.06%)
Dec 09, 2008 9.284 9.802 9.043 9.072 32,539 -0.28(-2.95%)
Dec 08, 2008 9.244 9.554 8.934 9.348 81,833 +0.34(+3.83%)
Dec 05, 2008 7.853 9.008 7.157 9.003 101,150 +1.00(+12.50%)
Dec 04, 2008 8.100 8.617 7.755 8.002 43,223 -0.20(-2.45%)
Dec 03, 2008 8.209 8.433 7.887 8.204 37,301 +0.00(+0.00%)
Dec 02, 2008 7.330 8.433 6.674 8.204 60,138 +1.06(+14.90%)
Dec 01, 2008 8.738 8.876 7.140 7.140 64,285 -1.90(-20.99%)
Nov 28, 2008 8.612 9.037 8.491 9.037 14,291 +0.33(+3.76%)
Nov 26, 2008 8.428 8.939 8.060 8.709 62,321 +0.03(+0.33%)
Nov 25, 2008 8.859 9.187 8.129 8.681 57,375 +0.02(+0.27%)
Nov 24, 2008 8.416 8.853 7.364 8.658 60,656 +0.44(+5.39%)
Nov 21, 2008 7.347 8.399 6.927 8.215 85,574 +1.16(+16.46%)
Nov 20, 2008 8.071 8.606 7.025 7.054 34,137 -1.13(-13.77%)
Nov 19, 2008 8.301 8.393 8.146 8.181 50,774 -0.28(-3.26%)
Nov 18, 2008 8.353 8.543 7.818 8.456 100,416 +0.21(+2.51%)
Nov 17, 2008 8.290 8.566 8.043 8.249 37,590 -0.13(-1.51%)
Nov 14, 2008 8.543 8.612 8.066 8.376 30,801 -0.36(-4.08%)
Nov 13, 2008 8.399 8.882 7.847 8.732 66,518 +0.43(+5.12%)
Nov 12, 2008 8.255 8.456 8.232 8.307 40,556 -0.08(-0.96%)
Nov 11, 2008 8.732 8.732 8.272 8.387 44,042 -0.36(-4.08%)
Nov 10, 2008 9.416 9.437 8.623 8.744 73,474 -0.48(-5.17%)
Nov 07, 2008 9.704 9.865 9.204 9.221 75,351 -0.39(-4.01%)
Nov 06, 2008 9.118 9.738 9.118 9.606 40,271 +0.37(+4.05%)
Nov 05, 2008 9.664 9.974 9.043 9.233 54,601 -0.61(-6.19%)
Nov 04, 2008 9.784 10.06 9.698 9.842 37,046 +0.14(+1.48%)
Nov 03, 2008 9.600 9.698 9.434 9.698 15,121 +0.28(+2.99%)
Oct 31, 2008 9.290 9.767 9.037 9.416 52,531 +0.05(+0.49%)
Oct 30, 2008 9.238 9.370 9.135 9.370 16,812 +0.40(+4.49%)
Oct 29, 2008 9.181 9.370 8.646 8.968 64,192 -0.22(-2.44%)
Oct 28, 2008 8.502 9.302 7.956 9.192 65,901 +0.98(+11.90%)
Oct 27, 2008 8.784 8.784 8.100 8.215 40,758 -0.67(-7.57%)
Oct 24, 2008 8.244 9.008 8.094 8.888 30,253 -0.15(-1.65%)
Oct 23, 2008 8.807 9.123 8.284 9.037 70,263 +0.28(+3.22%)
Oct 22, 2008 8.744 8.830 8.169 8.755 39,923 -0.14(-1.61%)
Oct 21, 2008 9.319 9.319 8.899 8.899 32,883 -0.48(-5.09%)
Oct 20, 2008 9.020 9.376 8.129 9.376 40,105 +0.49(+5.50%)
Oct 17, 2008 8.836 9.370 8.548 8.888 95,985 -0.26(-2.83%)
Oct 16, 2008 8.422 9.273 8.077 9.146 71,416 +0.81(+9.72%)
Oct 15, 2008 8.330 8.681 8.083 8.336 39,126 -0.10(-1.23%)
Oct 14, 2008 9.411 9.411 8.410 8.439 37,350 -0.39(-4.43%)
Oct 13, 2008 8.043 8.899 7.726 8.830 132,429 +1.25(+16.54%)
Oct 10, 2008 7.111 7.922 6.462 7.577 144,446 +0.68(+9.92%)
Oct 09, 2008 7.945 8.376 6.881 6.893 178,629 -0.84(-10.86%)
Oct 08, 2008 8.071 8.738 7.721 7.732 109,999 -0.82(-9.55%)
Oct 07, 2008 9.715 9.882 8.295 8.548 83,369 -1.15(-11.86%)
Oct 06, 2008 9.715 10.31 9.485 9.698 77,795 -0.24(-2.43%)
Oct 03, 2008 10.06 10.35 9.531 9.940 37,663 -0.34(-3.30%)
Oct 02, 2008 10.03 10.34 9.560 10.28 71,573 +0.30(+3.05%)
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.