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 (%)
Mar 31, 2005 5.711 5.882 5.711 5.876 112,944 +0.05(+0.94%)
Mar 30, 2005 5.769 5.859 5.678 5.821 149,752 -0.01(-0.17%)
Mar 29, 2005 6.034 6.218 5.685 5.830 102,303 +1.36(+30.46%)
Mar 28, 2005 4.576 4.576 4.456 4.469 43,999 -0.10(-2.19%)
Mar 24, 2005 4.655 4.655 4.569 4.569 21,003 -0.01(-0.24%)
Mar 23, 2005 4.476 4.595 4.449 4.580 15,369 +0.05(+1.21%)
Mar 22, 2005 4.697 4.764 4.486 4.526 107,323 -0.11(-2.47%)
Mar 21, 2005 4.429 4.684 4.429 4.640 193,169 +0.27(+6.07%)
Mar 18, 2005 4.367 4.447 4.276 4.375 111,680 +0.05(+1.18%)
Mar 17, 2005 4.285 4.331 4.278 4.324 40,452 -0.00(-0.04%)
Mar 16, 2005 4.342 4.373 4.309 4.325 22,905 -0.01(-0.34%)
Mar 15, 2005 4.335 4.340 4.295 4.340 14,163 +0.04(+0.89%)
Mar 14, 2005 4.309 4.360 4.302 4.302 92,962 -0.02(-0.50%)
Mar 11, 2005 4.344 4.391 4.320 4.324 113,935 -0.05(-1.25%)
Mar 10, 2005 4.404 4.404 4.365 4.378 12,858 +0.01(+0.25%)
Mar 09, 2005 4.378 4.406 4.367 4.367 17,970 -0.04(-0.87%)
Mar 08, 2005 4.402 4.444 4.382 4.406 52,571 +0.00(+0.04%)
Mar 07, 2005 4.404 4.416 4.375 4.404 13,637 +0.00(+0.00%)
Mar 04, 2005 4.395 4.411 4.375 4.404 35,423 +0.04(+1.00%)
Mar 03, 2005 4.372 4.398 4.349 4.360 98,782 +0.01(+0.21%)
Mar 02, 2005 4.320 4.384 4.320 4.351 68,046 +0.03(+0.63%)
Mar 01, 2005 4.325 4.393 4.305 4.324 63,917 -0.02(-0.42%)
Feb 28, 2005 4.347 4.382 4.342 4.342 19,655 +0.00(+0.00%)
Feb 25, 2005 4.304 4.373 4.304 4.342 51,461 +0.03(+0.67%)
Feb 24, 2005 4.349 4.349 4.311 4.313 26,854 -0.04(-0.84%)
Feb 23, 2005 4.391 4.391 4.320 4.349 37,471 -0.01(-0.29%)
Feb 22, 2005 4.491 4.535 4.320 4.362 96,635 -0.01(-0.25%)
Feb 18, 2005 4.908 4.908 4.355 4.373 88,221 -0.35(-7.36%)
Feb 17, 2005 4.942 5.055 4.713 4.720 108,903 -0.39(-7.65%)
Feb 16, 2005 4.888 5.151 4.884 5.111 136,203 +0.24(+4.97%)
Feb 15, 2005 4.782 4.869 4.737 4.869 92,362 +0.04(+0.87%)
Feb 14, 2005 4.473 4.866 4.473 4.827 117,200 +0.31(+6.84%)
Feb 11, 2005 4.398 4.536 4.278 4.518 66,883 +0.16(+3.61%)
Feb 10, 2005 4.227 4.400 4.065 4.361 81,980 +0.28(+6.93%)
Feb 09, 2005 4.227 4.227 4.073 4.078 8,779 -0.17(-4.07%)
Feb 08, 2005 4.244 4.251 4.105 4.251 14,095 +0.11(+2.59%)
Feb 07, 2005 4.184 4.211 4.140 4.144 35,850 +0.01(+0.26%)
Feb 04, 2005 4.020 4.149 4.020 4.133 12,304 +0.11(+2.85%)
Feb 03, 2005 3.953 4.018 3.934 4.018 98,924 +0.07(+1.75%)
Feb 02, 2005 3.953 3.962 3.916 3.949 22,086 +0.00(+0.00%)
Feb 01, 2005 3.965 3.965 3.949 3.949 98,995 -0.01(-0.18%)
Jan 31, 2005 3.923 3.958 3.831 3.956 20,617 +0.11(+2.74%)
Jan 28, 2005 3.882 3.883 3.811 3.851 20,827 +0.04(+1.05%)
Jan 27, 2005 3.874 3.874 3.811 3.811 45,891 -0.06(-1.64%)
Jan 26, 2005 3.920 3.920 3.871 3.874 7,131 +0.01(+0.38%)
Jan 25, 2005 3.983 3.983 3.860 3.860 17,905 -0.04(-1.12%)
Jan 24, 2005 3.969 3.969 3.880 3.903 23,078 +0.01(+0.23%)
Jan 21, 2005 3.971 3.971 3.883 3.894 23,128 -0.07(-1.65%)
Jan 20, 2005 3.920 4.002 3.920 3.960 26,205 +0.04(+1.02%)
Jan 19, 2005 4.067 4.082 3.903 3.920 57,420 -0.15(-3.58%)
Jan 18, 2005 3.931 4.065 3.931 4.065 7,613 +0.06(+1.59%)
Jan 14, 2005 3.842 4.002 3.820 4.002 34,910 +0.15(+4.02%)
Jan 13, 2005 3.896 3.896 3.813 3.847 77,107 -0.07(-1.67%)
Jan 12, 2005 3.845 3.916 3.845 3.913 18,047 +0.01(+0.37%)
Jan 11, 2005 3.813 3.898 3.809 3.898 27,937 +0.02(+0.56%)
Jan 10, 2005 3.792 3.882 3.792 3.876 15,817 +0.08(+2.16%)
Jan 07, 2005 3.873 3.927 3.758 3.794 108,220 -0.10(-2.52%)
Jan 06, 2005 3.976 3.982 3.893 3.893 124,004 -0.11(-2.64%)
Jan 05, 2005 4.038 4.047 3.993 3.998 78,575 -0.04(-1.08%)
Jan 04, 2005 4.298 4.298 4.042 4.042 20,608 -0.18(-4.35%)
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.