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

Donegal Group Cl A (NQ: DGICA )

13.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2011 7.648 7.744 7.552 7.684 24,857 +0.02(+0.23%)
Jun 29, 2011 7.642 7.846 7.624 7.666 27,872 -0.19(-2.37%)
Jun 28, 2011 8.038 8.062 7.726 7.852 25,332 -0.15(-1.88%)
Jun 27, 2011 7.636 8.016 7.552 8.002 37,241 +0.43(+5.63%)
Jun 24, 2011 7.684 7.738 7.414 7.576 758,339 -0.13(-1.71%)
Jun 23, 2011 7.528 7.738 7.378 7.708 78,170 +0.17(+2.31%)
Jun 22, 2011 7.642 7.666 7.498 7.534 45,026 -0.19(-2.41%)
Jun 21, 2011 7.792 7.792 7.498 7.720 42,031 +0.01(+0.16%)
Jun 20, 2011 7.636 7.738 7.504 7.708 28,817 +0.10(+1.34%)
Jun 17, 2011 7.624 7.678 7.456 7.606 133,922 +0.07(+0.96%)
Jun 16, 2011 7.600 7.666 7.504 7.534 45,853 -0.07(-0.87%)
Jun 15, 2011 7.762 7.852 7.546 7.600 49,256 -0.25(-3.21%)
Jun 14, 2011 7.858 7.954 7.756 7.852 47,695 +0.05(+0.62%)
Jun 13, 2011 8.038 8.038 7.762 7.804 66,864 -0.16(-2.03%)
Jun 10, 2011 8.002 8.189 7.810 7.966 35,368 -0.09(-1.12%)
Jun 09, 2011 8.159 8.165 7.996 8.056 17,770 -0.05(-0.67%)
Jun 08, 2011 8.092 8.128 7.978 8.110 15,771 -0.04(-0.52%)
Jun 07, 2011 8.189 8.249 7.966 8.152 15,501 +0.07(+0.82%)
Jun 06, 2011 7.979 8.152 7.960 8.086 32,835 +0.04(+0.45%)
Jun 03, 2011 8.134 8.237 8.020 8.050 35,983 +0.19(+2.44%)
May 24, 2011 7.906 7.996 7.804 7.858 153,073 +0.01(+0.08%)
May 23, 2011 7.813 7.954 7.774 7.852 28,749 -0.07(-0.83%)
May 20, 2011 7.972 8.014 7.732 7.918 39,731 -0.05(-0.68%)
May 19, 2011 8.080 8.080 7.888 7.972 42,093 -0.06(-0.75%)
May 18, 2011 7.984 8.098 7.876 8.032 36,125 +0.04(+0.53%)
May 17, 2011 8.189 8.189 7.942 7.990 41,958 -0.26(-3.20%)
May 16, 2011 8.128 8.381 8.128 8.255 38,255 +0.07(+0.88%)
May 13, 2011 8.189 8.189 8.104 8.183 29,285 -0.03(-0.37%)
May 12, 2011 7.972 8.213 7.972 8.213 18,708 +0.23(+2.86%)
May 11, 2011 8.050 8.050 7.870 7.984 45,593 -0.12(-1.48%)
May 10, 2011 8.195 8.195 7.954 8.104 38,653 -0.03(-0.37%)
May 09, 2011 7.894 8.146 7.856 8.134 33,354 +0.24(+3.04%)
May 06, 2011 7.924 7.930 7.840 7.894 19,177 +0.06(+0.77%)
May 05, 2011 7.894 7.924 7.774 7.834 43,277 -0.03(-0.38%)
May 04, 2011 7.900 8.008 7.864 7.864 20,888 -0.04(-0.46%)
May 03, 2011 7.918 7.954 7.852 7.900 24,804 -0.01(-0.08%)
May 02, 2011 8.014 8.189 7.906 7.906 15,033 -0.28(-3.45%)
Apr 29, 2011 8.183 8.243 8.002 8.189 29,520 -0.01(-0.15%)
Apr 28, 2011 8.110 8.201 8.021 8.201 17,102 +0.04(+0.52%)
Apr 27, 2011 8.063 8.170 8.063 8.159 11,504 +0.07(+0.88%)
Apr 26, 2011 7.992 8.123 7.992 8.087 12,489 +0.11(+1.42%)
Apr 25, 2011 8.045 8.111 7.742 7.974 19,481 -0.19(-2.33%)
Apr 21, 2011 8.147 8.164 7.986 8.164 29,300 +0.10(+1.25%)
Apr 20, 2011 8.010 8.093 7.873 8.063 32,565 +0.15(+1.96%)
Apr 19, 2011 7.926 7.938 7.814 7.909 18,521 +0.02(+0.30%)
Apr 18, 2011 7.825 7.903 7.795 7.885 15,092 -0.06(-0.75%)
Apr 15, 2011 7.867 7.998 7.801 7.944 60,170 -0.01(-0.15%)
Apr 14, 2011 7.801 7.986 7.795 7.956 18,859 +0.05(+0.60%)
Apr 13, 2011 8.206 8.206 7.843 7.909 33,407 -0.21(-2.64%)
Apr 12, 2011 8.164 8.218 8.057 8.123 11,843 -0.01(-0.07%)
Apr 11, 2011 8.182 8.182 8.057 8.129 23,237 -0.05(-0.65%)
Apr 08, 2011 8.272 8.272 7.992 8.182 20,022 -0.01(-0.07%)
Apr 07, 2011 8.123 8.283 8.099 8.188 18,849 +0.06(+0.73%)
Apr 06, 2011 7.968 8.176 7.968 8.129 9,665 +0.06(+0.74%)
Apr 05, 2011 8.105 8.105 7.992 8.069 8,111 -0.07(-0.88%)
Apr 04, 2011 8.057 8.170 8.051 8.141 13,633 +0.12(+1.56%)
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.