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 (%)
Dec 31, 2008 9.317 9.818 9.317 9.765 74,162 +0.36(+3.77%)
Dec 30, 2008 9.497 9.544 9.282 9.410 51,349 +0.08(+0.81%)
Dec 29, 2008 9.672 9.672 9.247 9.334 54,092 -0.34(-3.55%)
Dec 26, 2008 9.614 10.16 9.305 9.678 2,976 +0.18(+1.90%)
Dec 24, 2008 9.526 9.567 9.451 9.497 1,889 +0.02(+0.18%)
Dec 23, 2008 9.957 10.10 9.480 9.480 35,813 -0.38(-3.90%)
Dec 22, 2008 9.992 10.16 9.346 9.864 40,370 -0.06(-0.65%)
Dec 19, 2008 10.20 10.38 9.701 9.928 182,664 +0.20(+2.03%)
Dec 18, 2008 10.22 10.22 9.719 9.730 33,956 -0.33(-3.24%)
Dec 17, 2008 10.06 10.23 9.969 10.06 60,049 -0.15(-1.43%)
Dec 16, 2008 9.666 10.20 9.334 10.20 64,779 +0.72(+7.55%)
Dec 15, 2008 9.701 9.759 9.206 9.486 27,308 -0.24(-2.46%)
Dec 12, 2008 9.113 9.724 8.810 9.724 40,139 +0.68(+7.46%)
Dec 11, 2008 9.398 9.591 9.008 9.049 48,682 -0.51(-5.36%)
Dec 10, 2008 9.317 9.724 9.177 9.561 34,025 +0.37(+4.06%)
Dec 09, 2008 9.404 9.928 9.160 9.189 32,124 -0.28(-2.95%)
Dec 08, 2008 9.363 9.678 9.049 9.468 80,789 +0.35(+3.83%)
Dec 05, 2008 7.954 9.125 7.250 9.119 99,860 +1.01(+12.50%)
Dec 04, 2008 8.205 8.729 7.855 8.106 42,672 -0.20(-2.45%)
Dec 03, 2008 8.315 8.542 7.989 8.309 36,826 +0.00(+0.00%)
Dec 02, 2008 7.424 8.542 6.761 8.309 59,371 +1.08(+14.90%)
Dec 01, 2008 8.851 8.991 7.232 7.232 63,465 -1.92(-20.99%)
Nov 28, 2008 8.723 9.154 8.601 9.154 14,109 +0.33(+3.76%)
Nov 26, 2008 8.537 9.055 8.164 8.822 61,526 +0.03(+0.33%)
Nov 25, 2008 8.973 9.305 8.234 8.793 56,644 +0.02(+0.27%)
Nov 24, 2008 8.525 8.967 7.459 8.769 59,883 +0.45(+5.39%)
Nov 21, 2008 7.442 8.507 7.017 8.321 84,483 +1.18(+16.46%)
Nov 20, 2008 8.176 8.717 7.116 7.145 33,702 -1.14(-13.77%)
Nov 19, 2008 8.408 8.502 8.251 8.286 50,126 -0.28(-3.26%)
Nov 18, 2008 8.461 8.653 7.919 8.566 99,135 +0.21(+2.51%)
Nov 17, 2008 8.397 8.676 8.146 8.356 37,111 -0.13(-1.51%)
Nov 14, 2008 8.653 8.723 8.170 8.484 30,408 -0.36(-4.08%)
Nov 13, 2008 8.507 8.997 7.948 8.845 65,670 +0.43(+5.12%)
Nov 12, 2008 8.362 8.566 8.339 8.414 40,039 -0.08(-0.96%)
Nov 11, 2008 8.845 8.845 8.379 8.496 43,480 -0.36(-4.08%)
Nov 10, 2008 9.538 9.558 8.735 8.857 72,538 -0.48(-5.17%)
Nov 07, 2008 9.829 9.992 9.323 9.340 74,391 -0.39(-4.01%)
Nov 06, 2008 9.235 9.864 9.235 9.730 39,757 +0.38(+4.05%)
Nov 05, 2008 9.788 10.10 9.160 9.352 53,905 -0.62(-6.19%)
Nov 04, 2008 9.911 10.19 9.823 9.969 36,573 +0.15(+1.48%)
Nov 03, 2008 9.724 9.823 9.556 9.823 14,928 +0.29(+2.99%)
Oct 31, 2008 9.410 9.893 9.154 9.538 51,861 +0.05(+0.49%)
Oct 30, 2008 9.358 9.492 9.253 9.492 16,597 +0.41(+4.49%)
Oct 29, 2008 9.299 9.492 8.758 9.084 63,374 -0.23(-2.44%)
Oct 28, 2008 8.612 9.422 8.059 9.311 65,060 +0.99(+11.90%)
Oct 27, 2008 8.898 8.898 8.205 8.321 40,238 -0.68(-7.57%)
Oct 24, 2008 8.350 9.125 8.199 9.002 29,867 -0.15(-1.65%)
Oct 23, 2008 8.921 9.241 8.391 9.154 69,367 +0.29(+3.22%)
Oct 22, 2008 8.857 8.944 8.275 8.868 39,414 -0.15(-1.62%)
Oct 21, 2008 9.439 9.439 9.014 9.014 32,464 -0.48(-5.09%)
Oct 20, 2008 9.136 9.497 8.234 9.497 39,594 +0.49(+5.50%)
Oct 17, 2008 8.950 9.492 8.659 9.002 94,761 -0.26(-2.83%)
Oct 16, 2008 8.531 9.393 8.181 9.264 70,506 +0.82(+9.72%)
Oct 15, 2008 8.438 8.793 8.187 8.443 38,627 -0.10(-1.23%)
Oct 14, 2008 9.532 9.532 8.519 8.548 36,874 -0.40(-4.43%)
Oct 13, 2008 8.146 9.014 7.826 8.944 130,741 +1.27(+16.54%)
Oct 10, 2008 7.203 8.024 6.545 7.675 142,604 +0.69(+9.92%)
Oct 09, 2008 8.047 8.484 6.970 6.982 176,351 -0.85(-10.86%)
Oct 08, 2008 8.176 8.851 7.820 7.832 108,596 -0.83(-9.55%)
Oct 07, 2008 9.841 10.01 8.403 8.659 82,306 -1.16(-11.86%)
Oct 06, 2008 9.841 10.44 9.608 9.823 76,803 -0.24(-2.43%)
Oct 03, 2008 10.19 10.48 9.655 10.07 37,183 -0.34(-3.30%)
Oct 02, 2008 10.16 10.48 9.684 10.41 70,661 +0.31(+3.05%)
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.