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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2008 9.899 9.899 9.754 9.893 48,670 +0.01(+0.12%)
Apr 29, 2008 9.893 9.899 9.788 9.882 52,283 +0.02(+0.18%)
Apr 28, 2008 9.893 9.932 9.806 9.864 15,562 -0.06(-0.65%)
Apr 25, 2008 9.986 9.992 9.818 9.928 41,267 +0.00(+0.00%)
Apr 24, 2008 9.730 10.04 9.585 9.928 94,906 +0.22(+2.28%)
Apr 23, 2008 9.596 9.829 9.526 9.707 41,377 +0.16(+1.65%)
Apr 22, 2008 9.719 9.946 9.480 9.550 44,377 -0.23(-2.38%)
Apr 21, 2008 9.800 9.899 9.771 9.783 37,985 -0.12(-1.18%)
Apr 18, 2008 9.806 9.899 9.608 9.899 39,934 +0.29(+3.03%)
Apr 17, 2008 9.928 9.928 9.596 9.608 28,407 -0.35(-3.51%)
Apr 16, 2008 10.12 10.16 9.625 9.957 109,858 +0.02(+0.23%)
Apr 15, 2008 9.637 9.940 9.631 9.934 37,733 +0.29(+2.96%)
Apr 14, 2008 9.515 9.893 9.515 9.649 36,439 +0.15(+1.59%)
Apr 11, 2008 9.818 9.917 9.492 9.497 25,088 -0.39(-3.95%)
Apr 10, 2008 9.765 10.02 9.765 9.887 46,554 +0.22(+2.29%)
Apr 09, 2008 9.788 10.04 9.666 9.666 52,888 -0.09(-0.90%)
Apr 08, 2008 9.649 9.812 9.579 9.754 25,921 +0.03(+0.30%)
Apr 07, 2008 9.754 9.829 9.713 9.724 27,870 -0.02(-0.24%)
Apr 04, 2008 10.09 10.09 9.748 9.748 47,894 -0.31(-3.13%)
Apr 03, 2008 10.18 10.24 10.06 10.06 36,745 -0.22(-2.10%)
Apr 02, 2008 10.20 10.28 10.16 10.28 33,824 +0.06(+0.57%)
Apr 01, 2008 10.33 10.39 10.06 10.22 89,881 +0.09(+0.86%)
Mar 31, 2008 10.17 10.48 9.992 10.13 179,075 +0.02(+0.17%)
Mar 28, 2008 10.37 10.37 10.02 10.11 30,889 -0.03(-0.34%)
Mar 27, 2008 10.42 10.45 10.07 10.15 54,004 -0.27(-2.63%)
Mar 26, 2008 10.23 10.45 10.13 10.42 57,303 +0.13(+1.24%)
Mar 25, 2008 10.29 10.33 10.21 10.30 52,684 +0.08(+0.80%)
Mar 24, 2008 10.32 10.34 10.18 10.21 77,942 -0.09(-0.85%)
Mar 21, 2008 10.13 10.31 9.818 10.30 288,359 +0.00(+0.00%)
Mar 20, 2008 10.13 10.31 9.818 10.30 288,359 +0.36(+3.63%)
Mar 19, 2008 10.34 10.34 9.911 9.940 105,756 -0.31(-3.01%)
Mar 18, 2008 9.754 10.25 9.579 10.25 81,361 +0.61(+6.34%)
Mar 17, 2008 9.259 9.666 9.084 9.637 133,159 +0.27(+2.92%)
Mar 14, 2008 9.876 9.876 9.299 9.363 58,627 -0.41(-4.17%)
Mar 13, 2008 9.917 10.07 9.754 9.771 46,968 -0.28(-2.78%)
Mar 12, 2008 10.34 10.34 9.987 10.05 62,184 -0.29(-2.76%)
Mar 11, 2008 10.10 10.34 9.858 10.34 111,790 +0.30(+3.02%)
Mar 10, 2008 9.707 10.09 9.497 10.03 63,832 +0.34(+3.55%)
Mar 07, 2008 9.515 9.922 9.515 9.690 35,739 +0.05(+0.54%)
Mar 06, 2008 9.637 9.783 9.521 9.637 48,895 +0.05(+0.55%)
Mar 05, 2008 9.497 9.631 9.422 9.585 54,561 +0.12(+1.29%)
Mar 04, 2008 9.352 9.544 9.352 9.462 25,536 -0.01(-0.06%)
Mar 03, 2008 9.433 9.596 9.305 9.468 94,737 -0.03(-0.37%)
Feb 29, 2008 9.579 9.742 9.375 9.503 62,163 -0.17(-1.81%)
Feb 28, 2008 9.835 9.952 9.631 9.678 49,924 -0.26(-2.58%)
Feb 27, 2008 9.882 10.11 9.864 9.934 19,313 -0.06(-0.64%)
Feb 26, 2008 9.579 10.13 9.457 9.998 48,871 +0.34(+3.50%)
Feb 25, 2008 9.538 9.812 9.358 9.660 41,911 +0.19(+2.03%)
Feb 22, 2008 9.707 10.04 9.363 9.468 46,573 -0.16(-1.63%)
Feb 21, 2008 9.748 9.946 9.550 9.625 44,293 -0.03(-0.36%)
Feb 20, 2008 9.585 9.707 9.259 9.660 25,303 +0.42(+4.54%)
Feb 19, 2008 9.561 9.672 9.235 9.241 41,567 -0.19(-2.04%)
Feb 18, 2008 9.608 9.608 9.334 9.433 45,811 +0.00(+0.00%)
Feb 15, 2008 9.608 9.608 9.334 9.433 45,811 -0.23(-2.35%)
Feb 14, 2008 9.940 10.05 9.637 9.660 34,930 -0.34(-3.43%)
Feb 13, 2008 9.794 10.07 9.707 10.00 34,751 +0.17(+1.78%)
Feb 12, 2008 9.812 9.841 9.724 9.829 26,348 +0.05(+0.48%)
Feb 11, 2008 9.783 9.841 9.695 9.783 31,378 +0.00(+0.00%)
Feb 08, 2008 9.748 9.858 9.695 9.783 26,467 -0.10(-1.06%)
Feb 07, 2008 9.637 9.986 9.637 9.887 19,752 +0.17(+1.80%)
Feb 06, 2008 9.649 10.00 9.515 9.713 57,710 +0.16(+1.71%)
Feb 05, 2008 9.783 9.794 9.544 9.550 38,141 -0.24(-2.44%)
Feb 04, 2008 9.777 9.922 9.777 9.788 40,037 +0.01(+0.06%)
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.