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

Donegal Group Cl A (NQ: DGICA )

13.55 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2007 9.724 9.742 9.387 9.422 86,537 -0.40(-4.09%)
Sep 27, 2007 9.870 9.870 9.724 9.823 40,879 -0.02(-0.24%)
Sep 26, 2007 9.579 9.853 9.579 9.847 29,007 +0.34(+3.55%)
Sep 25, 2007 9.695 9.695 9.474 9.509 30,954 -0.27(-2.74%)
Sep 24, 2007 9.823 9.870 9.631 9.777 19,125 -0.08(-0.83%)
Sep 21, 2007 9.847 9.899 9.591 9.858 119,565 +0.10(+1.07%)
Sep 20, 2007 9.858 9.858 9.585 9.754 34,561 -0.13(-1.35%)
Sep 19, 2007 9.416 9.887 9.416 9.887 95,373 +0.54(+5.79%)
Sep 18, 2007 8.863 9.416 8.863 9.346 118,485 +0.36(+3.95%)
Sep 17, 2007 9.096 9.165 8.991 8.991 29,285 -0.15(-1.66%)
Sep 14, 2007 9.119 9.288 9.084 9.142 27,879 -0.13(-1.44%)
Sep 13, 2007 9.090 9.375 9.084 9.276 86,793 +0.09(+1.01%)
Sep 12, 2007 9.142 9.212 8.956 9.183 50,126 -0.01(-0.13%)
Sep 11, 2007 9.142 9.195 9.066 9.195 16,180 +0.12(+1.28%)
Sep 10, 2007 8.985 9.148 8.810 9.078 54,085 +0.15(+1.63%)
Sep 07, 2007 8.874 9.031 8.752 8.932 46,104 -0.10(-1.16%)
Sep 06, 2007 8.967 9.037 8.781 9.037 25,419 +0.08(+0.91%)
Sep 05, 2007 9.014 9.200 8.956 8.956 24,351 -0.13(-1.47%)
Sep 04, 2007 8.735 9.107 8.735 9.090 32,077 +0.34(+3.86%)
Aug 31, 2007 9.224 9.224 8.653 8.752 43,207 -0.32(-3.53%)
Aug 30, 2007 8.874 9.200 8.839 9.072 25,715 +0.09(+1.04%)
Aug 29, 2007 8.793 9.026 8.793 8.979 23,973 +0.23(+2.59%)
Aug 28, 2007 8.769 8.886 8.630 8.752 44,121 -0.04(-0.46%)
Aug 27, 2007 9.259 9.259 8.764 8.793 92,922 -0.46(-4.97%)
Aug 24, 2007 9.270 9.497 9.235 9.253 42,611 -0.08(-0.87%)
Aug 23, 2007 9.608 9.608 9.276 9.334 27,446 -0.27(-2.85%)
Aug 22, 2007 9.462 9.608 9.375 9.608 36,287 +0.24(+2.61%)
Aug 21, 2007 9.317 9.462 9.072 9.363 36,134 +0.05(+0.50%)
Aug 20, 2007 9.608 9.724 8.979 9.317 42,720 -0.08(-0.87%)
Aug 17, 2007 9.998 9.998 8.764 9.398 147,894 +0.01(+0.12%)
Aug 16, 2007 8.507 9.387 8.472 9.387 96,899 +0.90(+10.64%)
Aug 15, 2007 8.560 8.793 8.484 8.484 48,456 -0.05(-0.61%)
Aug 14, 2007 8.735 8.799 8.537 8.537 38,976 -0.15(-1.68%)
Aug 13, 2007 9.561 9.754 8.676 8.682 81,116 -0.69(-7.39%)
Aug 10, 2007 8.641 9.468 8.641 9.375 135,974 +0.59(+6.76%)
Aug 09, 2007 8.903 9.218 8.542 8.781 77,827 -0.23(-2.58%)
Aug 08, 2007 8.606 9.072 8.397 9.014 103,551 +0.50(+5.88%)
Aug 07, 2007 8.670 8.670 8.315 8.513 99,589 -0.23(-2.60%)
Aug 06, 2007 8.542 8.898 8.269 8.740 78,313 +0.22(+2.60%)
Aug 03, 2007 8.566 9.288 8.455 8.519 103,027 -0.40(-4.50%)
Aug 02, 2007 8.682 9.055 8.438 8.921 63,005 +0.27(+3.16%)
Aug 01, 2007 8.414 8.694 8.315 8.647 87,265 +0.25(+2.98%)
Jul 31, 2007 8.606 8.606 8.397 8.397 67,327 -0.10(-1.23%)
Jul 30, 2007 8.601 8.641 8.309 8.502 57,530 -0.06(-0.75%)
Jul 27, 2007 8.758 9.043 8.484 8.566 112,489 -0.45(-4.97%)
Jul 26, 2007 9.002 9.049 8.583 9.014 144,979 -0.15(-1.59%)
Jul 25, 2007 9.305 9.532 8.997 9.160 88,404 -0.06(-0.63%)
Jul 24, 2007 9.829 9.911 9.218 9.218 126,571 -0.77(-7.75%)
Jul 23, 2007 9.398 10.16 9.398 9.992 125,996 +0.59(+6.32%)
Jul 20, 2007 8.857 10.16 8.857 9.398 253,408 +0.63(+7.17%)
Jul 19, 2007 8.676 8.845 8.496 8.769 85,594 +0.23(+2.66%)
Jul 18, 2007 8.414 8.729 8.309 8.542 61,578 +0.12(+1.45%)
Jul 17, 2007 8.851 8.851 8.414 8.420 41,581 -0.06(-0.69%)
Jul 16, 2007 8.740 8.816 8.426 8.478 34,944 -0.27(-3.13%)
Jul 13, 2007 8.746 8.810 8.519 8.752 23,577 -0.03(-0.40%)
Jul 12, 2007 8.542 8.787 8.542 8.787 34,324 +0.31(+3.71%)
Jul 11, 2007 8.379 8.577 8.368 8.472 63,573 +0.10(+1.25%)
Jul 10, 2007 8.804 8.903 8.263 8.368 82,471 -0.54(-6.08%)
Jul 09, 2007 8.967 9.107 8.863 8.909 28,651 -0.08(-0.84%)
Jul 06, 2007 8.845 9.055 8.845 8.985 40,561 +0.16(+1.78%)
Jul 05, 2007 8.769 8.839 8.670 8.828 38,256 +0.10(+1.13%)
Jul 03, 2007 8.711 8.771 8.670 8.729 35,399 +0.04(+0.47%)
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.