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

Donegal Group Cl A (NQ: DGICA )

13.32 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2004 3.412 3.585 3.412 3.585 29,068 +0.08(+2.39%)
Aug 30, 2004 3.501 3.501 3.420 3.501 48,860 +0.05(+1.32%)
Aug 27, 2004 3.476 3.520 3.421 3.456 9,895 +0.04(+1.06%)
Aug 26, 2004 3.547 3.547 3.411 3.420 47,932 -0.16(-4.37%)
Aug 25, 2004 3.547 3.602 3.547 3.576 55,354 -0.01(-0.20%)
Aug 24, 2004 3.725 3.729 3.543 3.583 37,418 -0.07(-1.80%)
Aug 23, 2004 3.729 3.729 3.631 3.649 22,884 -0.07(-1.91%)
Aug 20, 2004 3.711 3.727 3.611 3.720 17,017 +0.01(+0.15%)
Aug 19, 2004 3.605 3.714 3.605 3.714 28,759 +0.12(+3.39%)
Aug 18, 2004 3.698 3.734 3.592 3.592 20,719 -0.08(-2.18%)
Aug 17, 2004 3.663 3.742 3.636 3.672 50,097 +0.07(+2.02%)
Aug 16, 2004 3.674 3.720 3.600 3.600 32,779 -0.05(-1.30%)
Aug 13, 2004 3.711 3.820 3.643 3.647 72,054 -0.12(-3.14%)
Aug 12, 2004 3.689 3.818 3.689 3.765 58,137 -0.02(-0.48%)
Aug 11, 2004 3.618 3.867 3.583 3.783 93,082 +0.10(+2.72%)
Aug 10, 2004 3.569 3.683 3.569 3.683 28,450 +0.12(+3.42%)
Aug 09, 2004 3.694 3.711 3.556 3.562 22,086 -0.06(-1.61%)
Aug 06, 2004 3.649 3.712 3.543 3.620 82,568 -0.03(-0.80%)
Aug 05, 2004 3.665 3.785 3.649 3.649 37,418 -0.07(-2.00%)
Aug 04, 2004 3.667 3.809 3.645 3.723 75,146 +0.04(+1.09%)
Aug 03, 2004 3.700 3.809 3.683 3.683 37,727 -0.11(-3.02%)
Aug 02, 2004 3.749 3.873 3.642 3.798 15,152 -0.02(-0.57%)
Jul 30, 2004 3.767 3.823 3.732 3.820 25,358 +0.12(+3.14%)
Jul 29, 2004 3.748 3.820 3.683 3.703 34,016 -0.11(-2.95%)
Jul 28, 2004 3.680 3.816 3.640 3.816 11,751 +0.02(+0.48%)
Jul 27, 2004 3.709 3.816 3.609 3.798 19,791 +0.12(+3.16%)
Jul 26, 2004 3.622 3.682 3.622 3.682 65,869 -0.00(-0.05%)
Jul 23, 2004 3.683 3.692 3.674 3.683 35,253 -0.02(-0.44%)
Jul 22, 2004 3.641 3.709 3.622 3.700 24,121 +0.04(+1.19%)
Jul 21, 2004 3.656 3.683 3.610 3.656 38,346 +0.03(+0.90%)
Jul 20, 2004 3.607 3.640 3.605 3.623 28,450 +0.02(+0.66%)
Jul 19, 2004 3.598 3.643 3.569 3.600 56,282 +0.00(+0.10%)
Jul 16, 2004 3.638 3.667 3.593 3.596 16,389 -0.08(-2.27%)
Jul 15, 2004 3.623 3.754 3.623 3.680 16,389 -0.02(-0.59%)
Jul 14, 2004 3.656 3.703 3.612 3.702 15,152 +0.04(+1.19%)
Jul 13, 2004 3.651 3.682 3.612 3.658 7,421 +0.06(+1.57%)
Jul 12, 2004 3.569 3.640 3.565 3.602 10,823 -0.12(-3.27%)
Jul 09, 2004 3.574 3.723 3.574 3.723 11,132 +0.17(+4.65%)
Jul 08, 2004 3.694 3.727 3.558 3.558 25,976 -0.13(-3.41%)
Jul 07, 2004 3.640 3.685 3.640 3.683 14,843 +0.09(+2.48%)
Jul 06, 2004 3.696 3.696 3.558 3.594 23,193 -0.06(-1.74%)
Jul 02, 2004 3.705 3.820 3.596 3.658 51,643 -0.16(-4.24%)
Jul 01, 2004 3.811 3.825 3.749 3.820 59,065 +0.18(+4.95%)
Jun 30, 2004 3.731 3.731 3.514 3.640 64,322 -0.02(-0.45%)
Jun 29, 2004 3.643 3.798 3.643 3.656 35,563 -0.15(-3.83%)
Jun 28, 2004 3.702 3.820 3.642 3.802 32,779 +0.79(+26.28%)
Jun 25, 2004 3.689 3.851 3.010 3.010 173,486 -0.86(-22.21%)
Jun 24, 2004 3.863 3.985 3.818 3.870 34,944 +0.04(+0.92%)
Jun 23, 2004 3.947 3.965 3.814 3.834 46,077 -0.11(-2.77%)
Jun 22, 2004 3.714 3.943 3.692 3.943 116,275 +0.20(+5.45%)
Jun 21, 2004 3.818 3.847 3.740 3.740 117,203 -0.08(-2.10%)
Jun 18, 2004 3.751 3.820 3.707 3.820 154,931 +0.08(+2.24%)
Jun 17, 2004 3.845 3.845 3.736 3.736 39,274 -0.04(-1.06%)
Jun 16, 2004 3.843 3.865 3.729 3.776 33,707 -0.07(-1.84%)
Jun 15, 2004 3.827 3.847 3.811 3.847 29,996 +0.02(+0.52%)
Jun 14, 2004 3.779 3.829 3.718 3.827 54,736 +0.10(+2.63%)
Jun 10, 2004 3.680 3.729 3.662 3.729 25,048 -0.01(-0.24%)
Jun 09, 2004 3.792 3.792 3.738 3.738 8,040 -0.05(-1.40%)
Jun 08, 2004 3.674 3.811 3.674 3.791 21,956 -0.01(-0.38%)
Jun 07, 2004 3.746 3.807 3.694 3.805 26,904 +0.01(+0.19%)
Jun 04, 2004 3.683 3.811 3.683 3.798 28,141 +0.03(+0.87%)
Jun 03, 2004 3.769 3.783 3.651 3.765 7,731 +0.05(+1.22%)
Jun 02, 2004 3.843 3.843 3.720 3.720 14,534 -0.05(-1.45%)
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.