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, 2009 9.204 9.256 8.830 8.836 51,978 -0.26(-2.84%)
Mar 30, 2009 8.991 9.198 8.761 9.095 28,416 -0.53(-5.50%)
Mar 26, 2009 9.313 9.629 8.968 9.623 65,734 +0.43(+4.69%)
Mar 25, 2009 8.468 9.250 8.462 9.192 51,744 +0.44(+4.99%)
Mar 24, 2009 9.382 9.595 8.750 8.755 44,369 -0.78(-8.20%)
Mar 23, 2009 9.158 9.537 8.935 9.537 66,057 +0.62(+6.96%)
Mar 20, 2009 9.284 9.284 8.709 8.916 185,789 -0.26(-2.88%)
Mar 19, 2009 9.313 9.365 8.974 9.181 27,880 -0.21(-2.26%)
Mar 18, 2009 8.083 9.393 8.083 9.393 148,878 +0.18(+1.93%)
Mar 17, 2009 8.617 9.215 8.267 9.215 64,048 +0.55(+6.30%)
Mar 16, 2009 8.813 8.813 8.359 8.669 64,100 +0.16(+1.89%)
Mar 13, 2009 8.508 8.623 8.054 8.508 35,571 +0.02(+0.27%)
Mar 12, 2009 7.617 8.531 7.525 8.485 61,002 +0.86(+11.31%)
Mar 11, 2009 7.836 8.014 7.560 7.623 55,211 -0.13(-1.70%)
Mar 10, 2009 7.519 7.795 7.496 7.755 131,085 +0.24(+3.13%)
Mar 09, 2009 7.192 7.640 7.192 7.519 144,044 -0.01(-0.08%)
Mar 06, 2009 7.295 7.577 7.123 7.525 24,078 +0.34(+4.80%)
Mar 05, 2009 7.577 8.019 7.042 7.180 73,175 -0.62(-7.96%)
Mar 04, 2009 7.646 7.913 7.473 7.801 70,642 -0.03(-0.44%)
Mar 02, 2009 7.916 8.135 7.726 7.836 41,958 -0.25(-3.06%)
Feb 27, 2009 7.790 8.181 7.606 8.083 54,888 +0.18(+2.33%)
Feb 26, 2009 7.669 8.002 7.571 7.899 60,127 +0.30(+3.93%)
Feb 25, 2009 8.152 8.152 7.565 7.600 71,674 -0.60(-7.29%)
Feb 24, 2009 7.554 8.353 7.330 8.198 79,554 +0.78(+10.54%)
Feb 23, 2009 7.726 7.767 7.416 7.416 56,245 -0.20(-2.64%)
Feb 20, 2009 7.433 7.738 7.353 7.617 49,447 +0.07(+0.91%)
Feb 19, 2009 7.945 7.945 7.353 7.548 26,193 -0.27(-3.46%)
Feb 18, 2009 7.887 7.939 7.577 7.818 23,598 -0.02(-0.29%)
Feb 17, 2009 7.824 8.077 7.778 7.841 53,340 -0.25(-3.12%)
Feb 13, 2009 8.037 8.158 7.824 8.094 31,709 +0.11(+1.44%)
Feb 12, 2009 7.726 8.215 7.652 7.979 31,545 +0.02(+0.22%)
Feb 11, 2009 8.117 8.117 7.767 7.962 35,204 -0.13(-1.63%)
Feb 10, 2009 8.474 8.658 8.066 8.094 28,656 -0.41(-4.86%)
Feb 09, 2009 8.686 8.686 8.410 8.508 6,963 -0.24(-2.76%)
Feb 06, 2009 8.594 8.945 8.531 8.750 25,295 +0.17(+2.01%)
Feb 05, 2009 8.485 8.939 8.416 8.577 47,561 +0.00(+0.00%)
Feb 04, 2009 8.750 8.750 8.514 8.577 36,966 -0.14(-1.65%)
Feb 03, 2009 8.675 8.813 8.043 8.721 39,290 +0.12(+1.40%)
Feb 02, 2009 7.979 8.617 7.979 8.600 61,578 +0.54(+6.70%)
Jan 30, 2009 8.583 8.606 8.060 8.060 29,197 -0.45(-5.33%)
Jan 29, 2009 8.922 8.945 8.514 8.514 9,570 -0.55(-6.09%)
Jan 28, 2009 8.911 9.169 8.882 9.066 20,176 +0.37(+4.23%)
Jan 27, 2009 8.479 8.870 8.301 8.698 19,014 +0.12(+1.41%)
Jan 26, 2009 8.382 8.658 8.382 8.577 22,202 +0.17(+1.98%)
Jan 23, 2009 8.244 8.551 8.238 8.410 15,055 -0.11(-1.35%)
Jan 22, 2009 8.577 8.761 8.330 8.525 23,794 -0.36(-4.01%)
Jan 21, 2009 8.422 8.888 8.103 8.882 35,666 +0.56(+6.77%)
Jan 20, 2009 8.985 8.985 8.261 8.318 31,514 -0.78(-8.53%)
Jan 16, 2009 9.141 9.451 8.968 9.095 46,324 -0.05(-0.50%)
Jan 15, 2009 8.709 9.141 8.520 9.141 53,651 +0.45(+5.16%)
Jan 14, 2009 8.732 9.012 8.681 8.692 50,628 -0.26(-2.89%)
Jan 13, 2009 8.732 9.008 8.629 8.951 21,675 +0.16(+1.76%)
Jan 12, 2009 8.738 9.485 8.738 8.796 30,096 +0.02(+0.20%)
Jan 09, 2009 9.221 9.296 8.773 8.778 35,002 -0.64(-6.83%)
Jan 08, 2009 9.192 9.451 9.192 9.422 62,208 +0.29(+3.21%)
Jan 07, 2009 9.273 9.370 9.083 9.129 24,095 -0.30(-3.23%)
Jan 06, 2009 9.434 9.537 9.227 9.434 14,916 +0.09(+0.98%)
Jan 05, 2009 9.480 9.491 9.267 9.342 23,697 -0.13(-1.34%)
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.