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 (%)
Mar 30, 2007 9.841 9.934 9.754 9.887 69,369 +0.05(+0.47%)
Mar 29, 2007 9.928 9.963 9.701 9.841 45,670 -0.04(-0.41%)
Mar 28, 2007 9.870 9.928 9.829 9.882 200,537 -0.01(-0.12%)
Mar 27, 2007 10.28 10.36 9.788 9.893 133,391 -0.47(-4.50%)
Mar 26, 2007 10.46 10.56 10.27 10.36 35,878 -0.12(-1.17%)
Mar 23, 2007 10.31 10.74 10.20 10.48 56,010 +0.19(+1.87%)
Mar 22, 2007 10.30 10.33 10.11 10.29 51,069 +0.06(+0.63%)
Mar 21, 2007 9.972 10.23 9.928 10.23 35,749 +0.22(+2.21%)
Mar 20, 2007 9.882 10.00 9.847 10.00 31,926 +0.10(+1.00%)
Mar 19, 2007 9.922 9.986 9.847 9.905 45,859 +0.03(+0.35%)
Mar 16, 2007 10.12 10.13 9.812 9.870 153,722 -0.26(-2.53%)
Mar 15, 2007 10.13 10.20 9.899 10.13 58,280 +0.12(+1.16%)
Mar 14, 2007 10.05 10.19 9.928 10.01 36,888 -0.08(-0.81%)
Mar 13, 2007 10.17 10.20 9.992 10.09 169,008 -0.08(-0.74%)
Mar 12, 2007 10.20 10.21 10.10 10.17 17,581 +0.08(+0.75%)
Mar 09, 2007 10.18 10.29 10.07 10.09 43,707 -0.01(-0.06%)
Mar 08, 2007 10.14 10.23 10.03 10.10 61,109 +0.02(+0.23%)
Mar 07, 2007 9.975 10.20 9.969 10.07 53,748 -0.11(-1.09%)
Mar 06, 2007 9.893 10.18 9.835 10.18 38,284 +0.40(+4.11%)
Mar 05, 2007 9.899 10.04 9.660 9.783 67,988 +0.06(+0.60%)
Mar 02, 2007 10.04 10.05 9.660 9.724 86,958 -0.38(-3.80%)
Mar 01, 2007 9.887 10.13 9.742 10.11 72,429 +0.12(+1.17%)
Feb 28, 2007 10.03 10.18 9.975 9.992 101,298 -0.05(-0.52%)
Feb 27, 2007 10.28 10.28 10.02 10.04 195,443 -0.34(-3.31%)
Feb 26, 2007 10.59 10.61 10.30 10.39 117,160 -0.14(-1.33%)
Feb 23, 2007 10.55 10.57 10.52 10.53 56,980 -0.05(-0.50%)
Feb 22, 2007 10.59 10.62 10.48 10.58 105,976 -0.06(-0.55%)
Feb 21, 2007 10.51 10.83 10.51 10.64 39,443 +0.09(+0.83%)
Feb 20, 2007 10.60 10.66 10.50 10.55 58,234 -0.05(-0.44%)
Feb 16, 2007 10.92 10.92 10.46 10.60 81,292 -0.31(-2.88%)
Feb 15, 2007 11.06 11.06 10.89 10.91 51,073 -0.18(-1.63%)
Feb 14, 2007 10.96 11.31 10.96 11.09 61,440 +0.12(+1.11%)
Feb 13, 2007 10.72 10.97 10.72 10.97 44,102 +0.34(+3.18%)
Feb 12, 2007 10.53 10.63 10.43 10.63 34,284 +0.09(+0.88%)
Feb 09, 2007 10.68 10.74 10.48 10.54 26,970 -0.17(-1.58%)
Feb 08, 2007 10.81 10.81 10.65 10.71 21,559 -0.09(-0.86%)
Feb 07, 2007 11.03 11.06 10.73 10.80 53,985 -0.19(-1.75%)
Feb 06, 2007 11.11 11.12 10.98 10.99 41,562 -0.06(-0.58%)
Feb 05, 2007 11.14 11.19 11.05 11.06 41,169 -0.12(-1.04%)
Feb 02, 2007 11.21 11.26 11.14 11.17 28,974 +0.01(+0.10%)
Feb 01, 2007 11.06 11.16 10.98 11.16 19,977 +0.12(+1.05%)
Jan 31, 2007 10.83 11.06 10.83 11.05 58,543 +0.19(+1.77%)
Jan 30, 2007 10.75 10.86 10.70 10.85 60,424 +0.10(+0.97%)
Jan 29, 2007 10.56 10.77 10.56 10.75 39,704 +0.15(+1.37%)
Jan 26, 2007 10.48 10.62 10.34 10.60 24,714 +0.12(+1.17%)
Jan 25, 2007 10.59 10.64 10.45 10.48 32,127 -0.10(-0.99%)
Jan 24, 2007 10.52 10.59 10.45 10.59 12,024 +0.07(+0.66%)
Jan 23, 2007 10.45 10.58 10.45 10.52 112,884 +0.06(+0.61%)
Jan 22, 2007 10.63 10.63 10.45 10.45 39,701 -0.24(-2.23%)
Jan 19, 2007 10.39 10.71 10.37 10.69 43,097 +0.24(+2.28%)
Jan 18, 2007 10.45 10.53 10.28 10.45 47,686 -0.01(-0.06%)
Jan 17, 2007 10.49 10.57 10.42 10.46 46,111 -0.10(-0.94%)
Jan 16, 2007 10.46 10.70 10.45 10.56 113,492 +0.10(+1.00%)
Jan 12, 2007 10.46 10.54 10.45 10.45 86,733 -0.06(-0.55%)
Jan 11, 2007 10.43 10.59 10.43 10.51 65,598 +0.15(+1.46%)
Jan 10, 2007 10.70 10.81 10.33 10.36 72,558 -0.45(-4.20%)
Jan 09, 2007 10.80 10.85 10.72 10.81 64,796 -0.01(-0.05%)
Jan 08, 2007 11.10 11.10 10.77 10.82 52,046 -0.26(-2.31%)
Jan 05, 2007 11.57 11.57 11.08 11.08 47,530 -0.57(-4.90%)
Jan 04, 2007 11.65 11.65 11.47 11.65 28,823 +0.01(+0.05%)
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.