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 (-0.19%)
Streaming Delayed Price Updated: 2:41 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 (%)
Mar 30, 2012 8.573 8.617 8.431 8.438 17,661 -0.09(-1.09%)
Mar 29, 2012 8.684 8.709 8.456 8.530 20,661 -0.19(-2.12%)
Mar 28, 2012 8.512 8.765 8.320 8.715 26,589 +0.20(+2.39%)
Mar 27, 2012 8.629 8.663 8.438 8.512 19,674 -0.14(-1.64%)
Mar 26, 2012 8.543 8.697 8.397 8.654 23,216 +0.21(+2.49%)
Mar 23, 2012 8.234 8.499 8.160 8.444 28,856 +0.22(+2.70%)
Mar 22, 2012 8.166 8.296 8.138 8.222 16,386 -0.01(-0.15%)
Mar 21, 2012 8.425 8.425 8.197 8.234 20,692 -0.15(-1.77%)
Mar 20, 2012 8.419 8.505 8.320 8.382 28,216 -0.12(-1.38%)
Mar 19, 2012 8.419 8.617 8.394 8.499 42,325 +0.10(+1.18%)
Mar 16, 2012 8.610 8.610 8.370 8.401 67,781 -0.23(-2.65%)
Mar 15, 2012 8.573 8.654 8.462 8.629 11,899 +0.10(+1.16%)
Mar 14, 2012 8.617 8.691 8.468 8.530 15,153 -0.04(-0.43%)
Mar 13, 2012 8.684 8.684 8.468 8.567 32,248 -0.02(-0.22%)
Mar 12, 2012 8.333 8.666 8.333 8.586 32,833 -0.10(-1.14%)
Mar 09, 2012 8.586 8.746 8.555 8.684 24,060 +0.14(+1.59%)
Mar 08, 2012 8.610 8.635 8.468 8.549 14,402 -0.04(-0.50%)
Mar 07, 2012 8.647 8.765 8.481 8.592 23,807 -0.05(-0.57%)
Mar 06, 2012 8.394 8.746 8.394 8.641 34,654 +0.19(+2.26%)
Mar 05, 2012 7.857 8.450 7.857 8.450 40,396 +0.54(+6.79%)
Mar 02, 2012 8.333 8.333 7.894 7.913 44,475 -0.45(-5.39%)
Mar 01, 2012 8.490 8.567 8.246 8.364 28,191 -0.14(-1.60%)
Feb 29, 2012 8.931 8.931 8.468 8.499 12,774 -0.45(-5.03%)
Feb 28, 2012 8.894 9.024 8.796 8.950 38,541 +0.09(+0.97%)
Feb 27, 2012 8.610 8.944 8.512 8.863 27,310 +0.23(+2.64%)
Feb 24, 2012 9.005 9.005 8.635 8.635 17,968 -0.37(-4.11%)
Feb 23, 2012 8.808 9.027 8.703 9.005 12,238 +0.25(+2.82%)
Feb 22, 2012 8.709 8.882 8.623 8.759 17,000 +0.05(+0.57%)
Feb 21, 2012 9.345 9.345 8.641 8.709 42,666 -0.65(-6.99%)
Feb 17, 2012 9.394 9.394 9.308 9.363 11,295 +0.01(+0.13%)
Feb 16, 2012 9.283 9.444 9.079 9.351 28,802 +0.09(+1.00%)
Feb 15, 2012 9.715 9.721 9.215 9.259 44,945 -0.40(-4.15%)
Feb 14, 2012 9.567 9.721 9.542 9.660 33,943 -0.01(-0.13%)
Feb 13, 2012 9.709 9.721 9.549 9.672 13,325 +0.10(+1.03%)
Feb 10, 2012 9.487 9.666 9.419 9.573 19,062 -0.04(-0.39%)
Feb 09, 2012 9.697 9.758 9.549 9.610 14,268 -0.06(-0.57%)
Feb 08, 2012 9.468 9.796 9.431 9.666 22,633 +0.19(+2.02%)
Feb 07, 2012 9.326 9.475 9.230 9.475 12,630 +0.10(+1.12%)
Feb 06, 2012 9.629 9.672 9.296 9.370 26,054 -0.34(-3.50%)
Feb 03, 2012 9.647 9.876 9.530 9.709 33,228 +0.07(+0.70%)
Feb 02, 2012 9.573 9.660 8.703 9.641 15,870 +0.04(+0.39%)
Feb 01, 2012 9.289 9.610 9.289 9.604 36,592 +0.19(+1.97%)
Jan 31, 2012 9.234 9.481 9.234 9.419 27,386 -0.02(-0.20%)
Jan 30, 2012 9.320 9.505 9.215 9.438 15,083 +0.09(+0.92%)
Jan 27, 2012 9.100 9.382 9.063 9.351 31,862 +0.09(+0.93%)
Jan 26, 2012 9.308 9.320 9.167 9.265 16,316 -0.04(-0.39%)
Jan 25, 2012 9.284 9.302 9.094 9.302 19,135 +0.05(+0.53%)
Jan 24, 2012 8.910 9.278 8.910 9.253 30,144 +0.30(+3.35%)
Jan 23, 2012 9.020 9.045 8.843 8.953 5,741 -0.02(-0.20%)
Jan 20, 2012 8.892 9.008 8.745 8.971 16,037 +0.09(+0.96%)
Jan 19, 2012 8.671 8.935 8.600 8.886 10,227 +0.18(+2.04%)
Jan 18, 2012 8.426 8.708 8.267 8.708 18,125 +0.28(+3.27%)
Jan 17, 2012 8.524 8.524 8.322 8.433 46,490 -0.04(-0.43%)
Jan 13, 2012 8.567 8.628 8.451 8.469 79,384 -0.23(-2.61%)
Jan 12, 2012 8.708 8.714 8.671 8.696 5,837 +0.00(+0.00%)
Jan 11, 2012 8.543 8.696 8.543 8.696 16,034 +0.12(+1.43%)
Jan 10, 2012 8.506 8.604 8.506 8.573 15,952 +0.17(+2.04%)
Jan 09, 2012 8.451 8.463 8.371 8.402 20,470 -0.10(-1.15%)
Jan 06, 2012 8.751 8.775 8.500 8.500 19,376 -0.23(-2.60%)
Jan 05, 2012 8.726 8.831 8.635 8.726 10,395 -0.06(-0.70%)
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.