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 (%)
May 31, 2007 8.750 8.784 8.623 8.778 86,686 +0.10(+1.19%)
May 30, 2007 8.681 8.750 8.623 8.675 33,034 -0.08(-0.92%)
May 29, 2007 8.692 8.870 8.692 8.755 48,980 +0.11(+1.33%)
May 25, 2007 8.842 8.842 8.623 8.640 121,956 -0.06(-0.66%)
May 24, 2007 8.686 8.813 8.623 8.698 103,561 -0.01(-0.13%)
May 23, 2007 8.899 8.962 8.681 8.709 58,408 -0.17(-1.88%)
May 22, 2007 8.773 8.980 8.721 8.876 45,566 +0.18(+2.05%)
May 21, 2007 8.790 8.842 8.681 8.698 34,694 -0.02(-0.20%)
May 18, 2007 8.790 8.916 8.640 8.715 93,903 -0.03(-0.39%)
May 17, 2007 9.008 9.037 8.625 8.750 112,749 -0.22(-2.50%)
May 16, 2007 8.819 9.273 8.738 8.974 112,089 +0.20(+2.29%)
May 15, 2007 8.939 9.072 8.704 8.773 80,191 -0.18(-2.05%)
May 14, 2007 9.083 9.083 8.911 8.957 46,604 -0.20(-2.14%)
May 11, 2007 9.100 9.267 9.043 9.152 47,879 +0.10(+1.08%)
May 10, 2007 9.129 9.129 8.879 9.054 111,411 -0.10(-1.07%)
May 09, 2007 8.985 9.233 8.888 9.152 44,244 +0.13(+1.47%)
May 08, 2007 8.773 9.077 8.663 9.020 66,802 +0.20(+2.22%)
May 07, 2007 9.054 9.054 8.796 8.824 75,750 -0.12(-1.35%)
May 04, 2007 9.014 9.083 8.865 8.945 90,379 -0.07(-0.77%)
May 03, 2007 9.003 9.141 8.870 9.014 45,482 +0.11(+1.23%)
May 02, 2007 9.003 9.169 8.796 8.905 157,191 -0.03(-0.39%)
May 01, 2007 8.755 9.187 8.692 8.939 54,980 +0.22(+2.50%)
Apr 30, 2007 8.767 8.813 8.692 8.721 59,327 -0.04(-0.46%)
Apr 27, 2007 8.824 8.934 8.732 8.761 140,640 -0.13(-1.42%)
Apr 26, 2007 8.957 8.974 8.836 8.888 68,016 -0.04(-0.45%)
Apr 25, 2007 8.945 9.083 8.796 8.928 153,898 +0.06(+0.71%)
Apr 24, 2007 9.572 9.623 8.847 8.865 185,580 -0.71(-7.39%)
Apr 23, 2007 9.767 9.767 9.497 9.572 43,037 -0.23(-2.35%)
Apr 20, 2007 9.876 9.876 9.491 9.802 60,736 +0.24(+2.53%)
Apr 19, 2007 9.560 9.646 9.451 9.560 104,662 +0.01(+0.12%)
Apr 18, 2007 9.658 9.784 9.537 9.549 68,299 -0.13(-1.31%)
Apr 17, 2007 9.842 9.853 9.629 9.675 43,854 -0.10(-1.06%)
Apr 16, 2007 9.951 9.951 9.767 9.779 52,216 -0.10(-0.99%)
Apr 13, 2007 9.802 9.905 9.790 9.876 42,607 -0.01(-0.06%)
Apr 12, 2007 9.813 10.03 9.802 9.882 42,835 +0.01(+0.06%)
Apr 11, 2007 10.00 10.00 9.750 9.876 26,776 -0.04(-0.41%)
Apr 10, 2007 9.773 10.08 9.773 9.917 35,614 +0.13(+1.35%)
Apr 09, 2007 9.974 9.974 9.692 9.784 176,710 -0.19(-1.90%)
Apr 05, 2007 10.07 10.09 9.922 9.974 53,106 -0.08(-0.80%)
Apr 04, 2007 10.19 10.19 9.968 10.05 31,977 -0.16(-1.58%)
Apr 03, 2007 9.796 10.22 9.784 10.22 62,569 +0.44(+4.53%)
Apr 02, 2007 9.773 9.945 9.664 9.773 42,574 +0.01(+0.12%)
Mar 30, 2007 9.715 9.807 9.629 9.761 70,265 +0.05(+0.47%)
Mar 29, 2007 9.802 9.836 9.577 9.715 46,260 -0.04(-0.41%)
Mar 28, 2007 9.744 9.802 9.704 9.756 203,126 -0.01(-0.12%)
Mar 27, 2007 10.15 10.23 9.664 9.767 135,114 -0.46(-4.50%)
Mar 26, 2007 10.33 10.42 10.14 10.23 36,341 -0.12(-1.17%)
Mar 23, 2007 10.18 10.61 10.07 10.35 56,733 +0.19(+1.87%)
Mar 22, 2007 10.17 10.20 9.980 10.16 51,729 +0.06(+0.63%)
Mar 21, 2007 9.845 10.09 9.802 10.09 36,211 +0.22(+2.21%)
Mar 20, 2007 9.756 9.876 9.721 9.876 32,339 +0.10(+1.00%)
Mar 19, 2007 9.796 9.859 9.721 9.779 46,451 +0.03(+0.35%)
Mar 16, 2007 9.991 9.997 9.687 9.744 155,707 -0.25(-2.53%)
Mar 15, 2007 9.997 10.07 9.773 9.997 59,033 +0.11(+1.16%)
Mar 14, 2007 9.922 10.06 9.802 9.882 37,364 -0.08(-0.81%)
Mar 13, 2007 10.04 10.07 9.865 9.963 171,191 -0.07(-0.74%)
Mar 12, 2007 10.07 10.08 9.968 10.04 17,809 +0.07(+0.75%)
Mar 09, 2007 10.05 10.16 9.945 9.963 44,272 -0.01(-0.06%)
Mar 08, 2007 10.01 10.10 9.898 9.968 61,898 +0.02(+0.23%)
Mar 07, 2007 9.848 10.07 9.842 9.945 54,442 -0.11(-1.09%)
Mar 06, 2007 9.767 10.05 9.710 10.05 38,778 +0.40(+4.11%)
Mar 05, 2007 9.773 9.911 9.537 9.658 68,866 +0.06(+0.60%)
Mar 02, 2007 9.911 9.922 9.537 9.600 88,081 -0.38(-3.80%)
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.