Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.14 +0.10 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.328 4.328 4.011 4.035 43,658 -0.13(-3.02%)
Jan 29, 2004 3.961 4.396 3.961 4.160 91,285 +0.03(+0.76%)
Jan 28, 2004 3.889 4.129 3.862 4.129 21,981 +0.21(+5.36%)
Jan 27, 2004 4.020 4.090 3.919 3.919 18,318 -0.16(-3.97%)
Jan 26, 2004 4.142 4.153 4.029 4.081 119,067 -0.10(-2.42%)
Jan 23, 2004 4.206 4.208 4.112 4.182 68,387 -0.04(-0.92%)
Jan 22, 2004 4.228 4.238 4.210 4.221 82,126 -0.00(-0.09%)
Jan 21, 2004 4.182 4.234 4.182 4.225 36,025 +0.04(+1.01%)
Jan 20, 2004 4.105 4.217 4.105 4.182 124,257 +0.11(+2.71%)
Jan 16, 2004 4.145 4.145 4.053 4.072 88,842 -0.06(-1.56%)
Jan 15, 2004 4.109 4.136 4.072 4.136 26,866 +0.00(+0.09%)
Jan 14, 2004 4.136 4.144 4.105 4.133 15,924 +0.05(+1.26%)
Jan 13, 2004 4.075 4.109 4.053 4.081 69,538 -0.01(-0.32%)
Jan 12, 2004 4.168 4.192 4.046 4.094 32,068 +0.03(+0.77%)
Jan 09, 2004 4.096 4.099 4.063 4.063 94,851 -0.03(-0.68%)
Jan 08, 2004 4.109 4.162 4.031 4.090 152,012 +0.04(+0.91%)
Jan 07, 2004 4.035 4.087 4.018 4.053 42,992 +0.02(+0.46%)
Jan 06, 2004 4.061 4.099 4.005 4.035 55,870 +0.05(+1.20%)
Jan 05, 2004 4.017 4.099 3.987 3.987 21,676 -0.05(-1.19%)
Jan 02, 2004 4.236 4.236 4.035 4.035 3,053 -0.02(-0.54%)
Dec 31, 2003 4.271 4.284 4.050 4.057 113,572 -0.33(-7.59%)
Dec 30, 2003 4.304 4.392 4.173 4.390 46,063 -0.02(-0.51%)
Dec 29, 2003 4.195 4.416 4.195 4.413 96,811 +0.18(+4.31%)
Dec 26, 2003 4.169 4.230 4.169 4.230 9,946 -0.01(-0.17%)
Dec 24, 2003 4.131 4.238 4.059 4.238 6,808 +0.08(+1.86%)
Dec 23, 2003 3.990 4.192 3.990 4.160 61,362 +0.15(+3.82%)
Dec 22, 2003 4.053 4.053 3.982 4.007 49,565 +0.01(+0.23%)
Dec 19, 2003 4.109 4.109 3.985 3.998 67,218 -0.12(-2.91%)
Dec 18, 2003 4.118 4.123 4.007 4.118 101,119 +0.09(+2.29%)
Dec 17, 2003 4.029 4.072 4.007 4.026 34,896 -0.03(-0.73%)
Dec 16, 2003 4.011 4.094 3.972 4.055 62,400 -0.02(-0.41%)
Dec 15, 2003 4.052 4.180 4.029 4.072 108,318 +0.03(+0.73%)
Dec 12, 2003 3.713 4.042 3.639 4.042 93,364 +0.36(+9.92%)
Dec 11, 2003 3.620 3.696 3.620 3.678 244,546 +0.04(+1.01%)
Dec 10, 2003 3.666 3.666 3.630 3.641 225,099 -0.03(-0.70%)
Dec 09, 2003 3.713 3.768 3.666 3.666 315,422 -0.06(-1.48%)
Dec 08, 2003 3.727 3.759 3.694 3.722 44,574 +0.00(+0.00%)
Dec 05, 2003 3.738 3.722 3.694 3.722 64,632 -0.02(-0.44%)
Dec 04, 2003 3.685 3.738 3.679 3.738 31,778 +0.04(+1.15%)
Dec 03, 2003 3.685 3.759 3.685 3.696 35,381 -0.06(-1.67%)
Dec 02, 2003 3.713 3.764 3.685 3.759 175,798 +0.07(+2.00%)
Dec 01, 2003 3.717 3.759 3.685 3.685 176,052 -0.06(-1.67%)
Nov 28, 2003 3.759 3.759 3.694 3.748 65,829 +0.02(+0.44%)
Nov 26, 2003 3.823 3.823 3.703 3.731 539,731 -0.21(-5.37%)
Nov 25, 2003 3.416 3.943 3.408 3.943 4,085,526 +0.52(+15.24%)
Nov 24, 2003 3.608 3.608 3.254 3.421 77,977 -0.03(-0.75%)
Nov 21, 2003 3.385 3.497 3.154 3.447 8,035 -0.03(-0.90%)
Nov 20, 2003 3.362 3.479 3.211 3.479 8,301 +0.16(+4.83%)
Nov 19, 2003 3.410 3.519 3.318 3.318 8,368 -0.10(-3.02%)
Nov 18, 2003 3.536 3.536 3.410 3.421 5,843 -0.11(-2.98%)
Nov 17, 2003 3.523 3.539 3.484 3.526 36,443 -0.01(-0.26%)
Nov 14, 2003 3.593 3.593 3.528 3.536 14,514 -0.06(-1.59%)
Nov 13, 2003 3.620 3.620 3.593 3.593 5,358 -0.02(-0.51%)
Nov 12, 2003 3.593 3.611 3.517 3.611 2,442 +0.09(+2.56%)
Nov 11, 2003 3.555 3.587 3.512 3.521 2,442 +0.00(+0.05%)
Nov 10, 2003 3.501 3.593 3.501 3.519 9,159 -0.02(-0.68%)
Nov 07, 2003 3.637 3.639 3.523 3.543 3,663 -0.08(-2.09%)
Nov 06, 2003 3.604 3.655 3.528 3.619 3,663 -0.01(-0.30%)
Nov 05, 2003 3.580 3.652 3.574 3.630 30,835 -0.05(-1.35%)
Nov 04, 2003 3.678 3.679 3.678 3.679 915 +0.02(+0.60%)
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.