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

Donegal Group Cl A (NQ: DGICA )

13.26 -0.06 (-0.45%)
Streaming Delayed Price Updated: 3:00 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 (%)
Nov 28, 2008 8.612 9.037 8.491 9.037 14,291 +0.33(+3.76%)
Nov 26, 2008 8.428 8.939 8.060 8.709 62,321 +0.03(+0.33%)
Nov 25, 2008 8.859 9.187 8.129 8.681 57,375 +0.02(+0.27%)
Nov 24, 2008 8.416 8.853 7.364 8.658 60,656 +0.44(+5.39%)
Nov 21, 2008 7.347 8.399 6.927 8.215 85,574 +1.16(+16.46%)
Nov 20, 2008 8.071 8.606 7.025 7.054 34,137 -1.13(-13.77%)
Nov 19, 2008 8.301 8.393 8.146 8.181 50,774 -0.28(-3.26%)
Nov 18, 2008 8.353 8.543 7.818 8.456 100,416 +0.21(+2.51%)
Nov 17, 2008 8.290 8.566 8.043 8.249 37,590 -0.13(-1.51%)
Nov 14, 2008 8.543 8.612 8.066 8.376 30,801 -0.36(-4.08%)
Nov 13, 2008 8.399 8.882 7.847 8.732 66,518 +0.43(+5.12%)
Nov 12, 2008 8.255 8.456 8.232 8.307 40,556 -0.08(-0.96%)
Nov 11, 2008 8.732 8.732 8.272 8.387 44,042 -0.36(-4.08%)
Nov 10, 2008 9.416 9.437 8.623 8.744 73,474 -0.48(-5.17%)
Nov 07, 2008 9.704 9.865 9.204 9.221 75,351 -0.39(-4.01%)
Nov 06, 2008 9.118 9.738 9.118 9.606 40,271 +0.37(+4.05%)
Nov 05, 2008 9.664 9.974 9.043 9.233 54,601 -0.61(-6.19%)
Nov 04, 2008 9.784 10.06 9.698 9.842 37,046 +0.14(+1.48%)
Nov 03, 2008 9.600 9.698 9.434 9.698 15,121 +0.28(+2.99%)
Oct 31, 2008 9.290 9.767 9.037 9.416 52,531 +0.05(+0.49%)
Oct 30, 2008 9.238 9.370 9.135 9.370 16,812 +0.40(+4.49%)
Oct 29, 2008 9.181 9.370 8.646 8.968 64,192 -0.22(-2.44%)
Oct 28, 2008 8.502 9.302 7.956 9.192 65,901 +0.98(+11.90%)
Oct 27, 2008 8.784 8.784 8.100 8.215 40,758 -0.67(-7.57%)
Oct 24, 2008 8.244 9.008 8.094 8.888 30,253 -0.15(-1.65%)
Oct 23, 2008 8.807 9.123 8.284 9.037 70,263 +0.28(+3.22%)
Oct 22, 2008 8.744 8.830 8.169 8.755 39,923 -0.14(-1.61%)
Oct 21, 2008 9.319 9.319 8.899 8.899 32,883 -0.48(-5.09%)
Oct 20, 2008 9.020 9.376 8.129 9.376 40,105 +0.49(+5.50%)
Oct 17, 2008 8.836 9.370 8.548 8.888 95,985 -0.26(-2.83%)
Oct 16, 2008 8.422 9.273 8.077 9.146 71,416 +0.81(+9.72%)
Oct 15, 2008 8.330 8.681 8.083 8.336 39,126 -0.10(-1.23%)
Oct 14, 2008 9.411 9.411 8.410 8.439 37,350 -0.39(-4.43%)
Oct 13, 2008 8.043 8.899 7.726 8.830 132,429 +1.25(+16.54%)
Oct 10, 2008 7.111 7.922 6.462 7.577 144,446 +0.68(+9.92%)
Oct 09, 2008 7.945 8.376 6.881 6.893 178,629 -0.84(-10.86%)
Oct 08, 2008 8.071 8.738 7.721 7.732 109,999 -0.82(-9.55%)
Oct 07, 2008 9.715 9.882 8.295 8.548 83,369 -1.15(-11.86%)
Oct 06, 2008 9.715 10.31 9.485 9.698 77,795 -0.24(-2.43%)
Oct 03, 2008 10.06 10.35 9.531 9.940 37,663 -0.34(-3.30%)
Oct 02, 2008 10.03 10.34 9.560 10.28 71,573 +0.30(+3.05%)
Oct 01, 2008 10.15 10.35 9.830 9.974 28,531 -0.45(-4.30%)
Sep 30, 2008 10.32 10.42 10.15 10.42 62,895 +1.08(+11.57%)
Sep 29, 2008 10.08 10.48 9.342 9.342 51,023 -0.93(-9.01%)
Sep 26, 2008 10.16 10.46 10.13 10.27 41,250 -0.07(-0.72%)
Sep 25, 2008 10.19 10.51 10.19 10.34 123,596 +0.11(+1.07%)
Sep 24, 2008 10.60 10.60 10.23 10.23 35,931 -0.56(-5.17%)
Sep 23, 2008 10.55 10.79 10.39 10.79 51,497 +0.04(+0.37%)
Sep 22, 2008 11.35 11.35 10.57 10.75 41,763 -0.46(-4.10%)
Sep 19, 2008 12.18 13.22 10.80 11.21 315,959 +0.23(+2.09%)
Sep 18, 2008 10.57 11.08 10.08 10.98 230,120 +0.68(+6.64%)
Sep 17, 2008 10.34 10.51 10.24 10.30 29,197 -0.35(-3.29%)
Sep 16, 2008 10.22 10.65 10.12 10.65 87,550 +0.31(+3.00%)
Sep 15, 2008 10.46 10.65 10.31 10.34 57,391 -0.26(-2.49%)
Sep 12, 2008 10.53 10.69 10.53 10.60 102,520 -0.05(-0.49%)
Sep 11, 2008 10.41 10.65 10.41 10.65 157,231 +0.03(+0.27%)
Sep 10, 2008 10.49 10.64 10.45 10.62 60,308 +0.22(+2.16%)
Sep 09, 2008 10.54 10.62 10.29 10.40 46,449 -0.17(-1.63%)
Sep 08, 2008 10.35 10.64 10.35 10.57 88,361 +0.22(+2.11%)
Sep 05, 2008 10.33 10.54 10.24 10.35 51,167 -0.09(-0.88%)
Sep 04, 2008 10.64 10.64 10.43 10.45 76,103 -0.21(-1.94%)
Sep 03, 2008 10.46 10.68 10.41 10.65 202,512 +0.20(+1.87%)
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.