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

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 9.766 9.805 9.675 9.675 39,269 -0.17(-1.73%)
May 30, 2013 9.805 9.845 9.786 9.845 20,370 +0.07(+0.74%)
May 29, 2013 9.786 9.799 9.668 9.773 3,737 -0.03(-0.33%)
May 28, 2013 9.799 9.805 9.760 9.805 62,498 +0.13(+1.35%)
May 24, 2013 9.694 9.747 9.642 9.675 0 -0.08(-0.80%)
May 23, 2013 9.511 9.753 9.511 9.753 0 +0.18(+1.84%)
May 22, 2013 9.557 9.583 9.511 9.577 0 +0.01(+0.07%)
May 21, 2013 9.590 9.635 9.479 9.570 0 +0.00(+0.00%)
May 20, 2013 9.583 9.629 9.487 9.570 0 -0.01(-0.07%)
May 17, 2013 9.479 9.616 9.387 9.577 0 +0.01(+0.07%)
May 16, 2013 9.609 9.642 9.524 9.570 10,968 -0.03(-0.34%)
May 15, 2013 9.557 9.714 9.479 9.603 0 +0.05(+0.48%)
May 13, 2013 9.479 9.564 9.479 9.557 0 +0.07(+0.69%)
May 10, 2013 9.479 9.511 9.341 9.492 0 +0.02(+0.21%)
May 09, 2013 9.416 9.521 9.381 9.472 0 +0.02(+0.21%)
May 08, 2013 9.505 9.582 9.400 9.452 0 -0.03(-0.28%)
May 07, 2013 9.361 9.531 9.302 9.479 0 +0.10(+1.12%)
May 06, 2013 9.354 9.413 9.289 9.374 0 -0.01(-0.07%)
May 03, 2013 9.282 9.413 9.282 9.381 0 +0.13(+1.41%)
May 02, 2013 9.276 9.341 9.139 9.250 0 +0.04(+0.43%)
May 01, 2013 9.560 9.560 9.204 9.211 0 -0.36(-3.76%)
Apr 30, 2013 9.668 9.701 9.524 9.570 0 -0.06(-0.61%)
Apr 29, 2013 9.727 9.727 9.603 9.629 16,954 -0.04(-0.42%)
Apr 26, 2013 9.819 9.819 9.663 9.670 18,993 -0.14(-1.39%)
Apr 25, 2013 9.838 9.884 9.748 9.806 15,633 -0.06(-0.59%)
Apr 24, 2013 9.871 9.955 9.793 9.864 29,167 -0.01(-0.07%)
Apr 23, 2013 9.871 9.884 9.722 9.871 25,006 +0.08(+0.86%)
Apr 22, 2013 9.897 10.01 9.566 9.786 64,753 -0.14(-1.44%)
Apr 19, 2013 9.955 9.955 9.832 9.929 18,783 -0.03(-0.26%)
Apr 18, 2013 9.884 10.05 9.851 9.955 43,417 +0.06(+0.66%)
Apr 17, 2013 9.948 10.05 9.858 9.890 35,909 -0.10(-1.04%)
Apr 16, 2013 9.903 10.10 9.858 9.994 24,128 +0.19(+1.98%)
Apr 15, 2013 9.793 9.916 9.748 9.799 58,860 -0.03(-0.26%)
Apr 12, 2013 9.825 9.929 9.748 9.825 25,126 +0.03(+0.26%)
Apr 11, 2013 9.722 9.871 9.618 9.799 8,611 +0.04(+0.40%)
Apr 10, 2013 9.579 9.819 9.579 9.761 25,384 +0.20(+2.10%)
Apr 09, 2013 9.676 9.722 9.430 9.560 24,620 -0.16(-1.60%)
Apr 08, 2013 9.858 9.897 9.644 9.715 27,762 -0.08(-0.86%)
Apr 05, 2013 9.398 9.884 9.398 9.799 49,221 +0.26(+2.72%)
Apr 04, 2013 9.495 9.691 9.449 9.540 65,077 -0.04(-0.41%)
Apr 03, 2013 9.598 9.793 9.534 9.579 39,471 +0.03(+0.27%)
Apr 02, 2013 9.773 9.773 9.521 9.553 17,294 -0.20(-2.06%)
Apr 01, 2013 9.858 9.864 9.501 9.754 40,036 -0.14(-1.44%)
Mar 28, 2013 10.27 10.33 9.851 9.897 55,532 -0.36(-3.48%)
Mar 27, 2013 9.974 10.37 9.974 10.25 30,402 +0.14(+1.35%)
Mar 26, 2013 9.845 10.12 9.819 10.12 37,007 +0.30(+3.10%)
Mar 25, 2013 10.16 10.20 9.761 9.812 26,279 -0.34(-3.38%)
Mar 22, 2013 10.01 10.21 9.825 10.16 66,646 +0.14(+1.42%)
Mar 21, 2013 10.36 10.37 9.994 10.01 102,725 -0.51(-4.86%)
Mar 20, 2013 9.624 10.71 9.624 10.53 289,973 +1.02(+10.78%)
Mar 19, 2013 9.462 9.560 9.411 9.501 17,174 +0.07(+0.76%)
Mar 18, 2013 9.274 9.514 9.274 9.430 31,190 +0.12(+1.32%)
Mar 15, 2013 9.378 9.560 9.307 9.307 149,248 -0.08(-0.83%)
Mar 14, 2013 9.203 9.391 9.190 9.385 35,632 +0.19(+2.04%)
Mar 13, 2013 9.086 9.261 9.086 9.197 99,219 +0.09(+1.00%)
Mar 12, 2013 9.106 9.132 9.061 9.106 6,202 +0.00(+0.00%)
Mar 11, 2013 9.080 9.259 9.022 9.106 17,510 -0.02(-0.21%)
Mar 08, 2013 9.398 9.398 9.094 9.125 16,813 -0.19(-2.09%)
Mar 07, 2013 9.203 9.320 9.203 9.320 18,629 +0.03(+0.35%)
Mar 06, 2013 9.249 9.320 9.061 9.287 10,021 +0.09(+0.99%)
Mar 05, 2013 9.203 9.287 9.067 9.197 44,693 +0.02(+0.21%)
Mar 04, 2013 9.268 9.300 9.061 9.177 20,723 -0.10(-1.12%)
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.