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 (%)
Feb 29, 2012 8.931 8.931 8.468 8.499 12,774 -0.45(-5.03%)
Feb 28, 2012 8.894 9.024 8.796 8.950 38,541 +0.09(+0.97%)
Feb 27, 2012 8.610 8.944 8.512 8.863 27,310 +0.23(+2.64%)
Feb 24, 2012 9.005 9.005 8.635 8.635 17,968 -0.37(-4.11%)
Feb 23, 2012 8.808 9.027 8.703 9.005 12,238 +0.25(+2.82%)
Feb 22, 2012 8.709 8.882 8.623 8.759 17,000 +0.05(+0.57%)
Feb 21, 2012 9.345 9.345 8.641 8.709 42,666 -0.65(-6.99%)
Feb 17, 2012 9.394 9.394 9.308 9.363 11,295 +0.01(+0.13%)
Feb 16, 2012 9.283 9.444 9.079 9.351 28,802 +0.09(+1.00%)
Feb 15, 2012 9.715 9.721 9.215 9.259 44,945 -0.40(-4.15%)
Feb 14, 2012 9.567 9.721 9.542 9.660 33,943 -0.01(-0.13%)
Feb 13, 2012 9.709 9.721 9.549 9.672 13,325 +0.10(+1.03%)
Feb 10, 2012 9.487 9.666 9.419 9.573 19,062 -0.04(-0.39%)
Feb 09, 2012 9.697 9.758 9.549 9.610 14,268 -0.06(-0.57%)
Feb 08, 2012 9.468 9.796 9.431 9.666 22,633 +0.19(+2.02%)
Feb 07, 2012 9.326 9.475 9.230 9.475 12,630 +0.10(+1.12%)
Feb 06, 2012 9.629 9.672 9.296 9.370 26,054 -0.34(-3.50%)
Feb 03, 2012 9.647 9.876 9.530 9.709 33,228 +0.07(+0.70%)
Feb 02, 2012 9.573 9.660 8.703 9.641 15,870 +0.04(+0.39%)
Feb 01, 2012 9.289 9.610 9.289 9.604 36,592 +0.19(+1.97%)
Jan 31, 2012 9.234 9.481 9.234 9.419 27,386 -0.02(-0.20%)
Jan 30, 2012 9.320 9.505 9.215 9.438 15,083 +0.09(+0.92%)
Jan 27, 2012 9.100 9.382 9.063 9.351 31,862 +0.09(+0.93%)
Jan 26, 2012 9.308 9.320 9.167 9.265 16,316 -0.04(-0.39%)
Jan 25, 2012 9.284 9.302 9.094 9.302 19,135 +0.05(+0.53%)
Jan 24, 2012 8.910 9.278 8.910 9.253 30,144 +0.30(+3.35%)
Jan 23, 2012 9.020 9.045 8.843 8.953 5,741 -0.02(-0.20%)
Jan 20, 2012 8.892 9.008 8.745 8.971 16,037 +0.09(+0.96%)
Jan 19, 2012 8.671 8.935 8.600 8.886 10,227 +0.18(+2.04%)
Jan 18, 2012 8.426 8.708 8.267 8.708 18,125 +0.28(+3.27%)
Jan 17, 2012 8.524 8.524 8.322 8.433 46,490 -0.04(-0.43%)
Jan 13, 2012 8.567 8.628 8.451 8.469 79,384 -0.23(-2.61%)
Jan 12, 2012 8.708 8.714 8.671 8.696 5,837 +0.00(+0.00%)
Jan 11, 2012 8.543 8.696 8.543 8.696 16,034 +0.12(+1.43%)
Jan 10, 2012 8.506 8.604 8.506 8.573 15,952 +0.17(+2.04%)
Jan 09, 2012 8.451 8.463 8.371 8.402 20,470 -0.10(-1.15%)
Jan 06, 2012 8.751 8.775 8.500 8.500 19,376 -0.23(-2.60%)
Jan 05, 2012 8.726 8.831 8.635 8.726 10,395 -0.06(-0.70%)
Jan 04, 2012 9.027 9.027 8.775 8.788 9,693 +0.12(+1.34%)
Dec 30, 2011 8.782 8.763 8.610 8.671 20,371 -0.11(-1.26%)
Dec 29, 2011 8.628 8.782 8.628 8.782 17,511 +0.13(+1.49%)
Dec 28, 2011 8.671 8.733 8.604 8.653 15,160 -0.12(-1.40%)
Dec 27, 2011 8.910 8.978 8.752 8.775 15,170 -0.20(-2.25%)
Dec 23, 2011 9.020 9.124 8.965 8.978 18,068 +0.17(+1.95%)
Dec 21, 2011 8.886 8.886 8.579 8.806 12,487 -0.08(-0.90%)
Dec 20, 2011 8.757 8.929 8.757 8.886 32,420 +0.29(+3.35%)
Dec 19, 2011 8.886 8.892 8.573 8.598 65,410 -0.22(-2.50%)
Dec 16, 2011 9.131 9.149 8.763 8.818 104,307 -0.23(-2.51%)
Dec 15, 2011 8.831 9.045 8.703 9.045 90,089 +0.29(+3.29%)
Dec 14, 2011 8.573 8.757 8.573 8.757 57,774 +0.13(+1.56%)
Dec 13, 2011 8.573 8.763 8.573 8.622 35,432 -0.04(-0.42%)
Dec 12, 2011 8.677 8.733 8.604 8.659 9,561 -0.08(-0.91%)
Dec 09, 2011 8.702 8.763 8.573 8.739 28,815 +0.21(+2.51%)
Dec 08, 2011 8.573 8.573 8.469 8.524 27,404 -0.08(-0.93%)
Dec 07, 2011 8.573 8.671 8.469 8.604 44,788 +0.01(+0.14%)
Dec 06, 2011 8.433 8.671 8.157 8.592 57,950 +0.17(+1.96%)
Dec 05, 2011 8.341 8.426 7.790 8.426 30,332 +0.18(+2.15%)
Dec 02, 2011 8.267 8.341 8.096 8.249 16,700 +0.11(+1.35%)
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.