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

Donegal Group Cl A (NQ: DGICA )

13.80 -0.03 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 29, 2016 9.798 10.19 9.798 10.17 66,007 +0.52(+5.34%)
Jan 28, 2016 9.657 9.729 9.636 9.650 8,567 +0.06(+0.67%)
Jan 27, 2016 9.714 9.750 9.572 9.586 15,324 -0.11(-1.18%)
Jan 26, 2016 9.536 9.757 9.536 9.700 18,738 +0.22(+2.33%)
Jan 25, 2016 9.422 9.651 9.304 9.479 40,446 -0.04(-0.37%)
Jan 22, 2016 9.315 9.557 9.272 9.515 142,332 +0.27(+2.93%)
Jan 21, 2016 9.144 9.379 9.144 9.244 53,657 +0.13(+1.41%)
Jan 20, 2016 9.272 9.286 9.065 9.115 45,222 -0.20(-2.14%)
Jan 19, 2016 9.443 9.664 9.258 9.315 66,690 -0.04(-0.46%)
Jan 15, 2016 9.451 9.358 9.358 9.358 110,901 -0.31(-3.17%)
Jan 14, 2016 9.622 9.793 9.579 9.664 39,742 +0.07(+0.74%)
Jan 13, 2016 9.850 9.943 9.530 9.593 32,469 -0.24(-2.47%)
Jan 12, 2016 10.01 10.01 9.714 9.836 23,880 -0.01(-0.07%)
Jan 11, 2016 9.950 9.957 9.782 9.843 15,865 +0.01(+0.15%)
Jan 08, 2016 9.978 10.04 9.779 9.829 27,013 -0.04(-0.43%)
Jan 07, 2016 10.01 10.14 9.836 9.871 30,327 -0.26(-2.60%)
Jan 06, 2016 9.993 10.21 9.993 10.14 19,764 +0.07(+0.71%)
Jan 05, 2016 10.05 10.14 10.03 10.06 19,224 +0.04(+0.43%)
Jan 04, 2016 9.993 10.18 9.878 10.02 35,077 -0.02(-0.21%)
Dec 31, 2015 10.26 10.04 10.04 10.04 19,628 -0.20(-1.95%)
Dec 30, 2015 10.41 10.41 10.18 10.24 15,684 -0.14(-1.37%)
Dec 29, 2015 10.27 10.46 10.21 10.38 8,344 +0.17(+1.68%)
Dec 28, 2015 10.34 10.38 10.16 10.21 35,816 -0.35(-3.31%)
Dec 24, 2015 10.56 10.56 10.56 10.56 10,375 +0.04(+0.34%)
Dec 23, 2015 9.950 10.53 9.950 10.53 114,947 +0.44(+4.38%)
Dec 22, 2015 9.843 10.09 9.807 10.09 47,969 +0.27(+2.76%)
Dec 21, 2015 9.700 9.843 9.696 9.814 19,816 +0.11(+1.10%)
Dec 18, 2015 9.565 9.821 9.565 9.707 86,214 +0.09(+0.89%)
Dec 17, 2015 9.707 9.707 9.600 9.622 15,547 -0.11(-1.10%)
Dec 16, 2015 9.600 9.807 9.600 9.729 39,093 +0.20(+2.10%)
Dec 15, 2015 9.443 9.572 9.443 9.529 17,815 +0.16(+1.67%)
Dec 14, 2015 9.850 9.850 9.308 9.372 65,028 -0.46(-4.71%)
Dec 11, 2015 9.921 10.04 9.807 9.836 17,825 -0.24(-2.34%)
Dec 10, 2015 10.06 10.16 9.943 10.07 18,888 +0.14(+1.36%)
Dec 09, 2015 9.936 10.04 9.928 9.936 8,722 -0.02(-0.21%)
Dec 08, 2015 10.02 10.11 9.957 9.957 10,145 -0.08(-0.78%)
Dec 07, 2015 9.985 10.22 9.978 10.04 31,510 +0.01(+0.14%)
Dec 04, 2015 9.907 10.07 9.907 10.02 10,494 +0.11(+1.15%)
Dec 03, 2015 9.928 9.985 9.686 9.907 23,805 -0.02(-0.22%)
Dec 02, 2015 9.850 9.950 9.821 9.928 5,688 +0.06(+0.58%)
Dec 01, 2015 9.943 10.01 9.800 9.871 14,180 -0.06(-0.57%)
Nov 30, 2015 9.921 10.00 9.864 9.928 27,292 -0.04(-0.36%)
Nov 27, 2015 9.971 9.971 9.882 9.964 3,217 -0.01(-0.07%)
Nov 25, 2015 9.936 9.971 9.971 9.971 6,028 +0.04(+0.36%)
Nov 24, 2015 9.893 9.957 9.814 9.936 9,927 -0.01(-0.07%)
Nov 23, 2015 9.650 9.985 9.650 9.943 16,036 +0.07(+0.72%)
Nov 20, 2015 9.864 9.943 9.764 9.871 11,426 +0.07(+0.73%)
Nov 19, 2015 9.867 9.878 9.793 9.800 10,105 -0.07(-0.72%)
Nov 18, 2015 9.886 9.900 9.836 9.871 16,607 -0.01(-0.07%)
Nov 17, 2015 10.01 10.01 9.878 9.878 20,758 -0.17(-1.70%)
Nov 16, 2015 9.978 10.14 9.886 10.05 29,060 +0.11(+1.08%)
Nov 13, 2015 9.893 10.01 9.878 9.943 14,698 +0.01(+0.14%)
Nov 12, 2015 10.07 10.07 9.928 9.928 12,151 -0.24(-2.32%)
Nov 11, 2015 10.09 10.21 10.04 10.16 8,626 +0.14(+1.42%)
Nov 10, 2015 9.957 10.13 9.957 10.02 20,011 +0.03(+0.29%)
Nov 09, 2015 10.14 10.14 9.964 9.993 12,221 -0.16(-1.55%)
Nov 06, 2015 10.03 10.19 10.02 10.15 9,062 +0.11(+1.14%)
Nov 05, 2015 9.985 10.04 9.957 10.04 17,929 +0.05(+0.50%)
Nov 04, 2015 10.16 10.16 9.950 9.985 19,160 +0.00(+0.00%)
Nov 03, 2015 9.928 10.15 9.928 9.985 15,087 -0.07(-0.71%)
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.