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 (%)
May 31, 2013 9.642 9.680 9.551 9.551 39,776 -0.17(-1.73%)
May 30, 2013 9.680 9.719 9.661 9.719 20,633 +0.07(+0.74%)
May 29, 2013 9.661 9.674 9.545 9.648 3,785 -0.03(-0.33%)
May 28, 2013 9.674 9.680 9.635 9.680 63,305 +0.13(+1.35%)
May 24, 2013 9.571 9.622 9.519 9.551 0 -0.08(-0.80%)
May 23, 2013 9.390 9.629 9.390 9.629 0 +0.17(+1.84%)
May 22, 2013 9.435 9.461 9.390 9.455 0 +0.01(+0.07%)
May 21, 2013 9.467 9.513 9.358 9.448 0 +0.00(+0.00%)
May 20, 2013 9.461 9.506 9.366 9.448 0 -0.01(-0.07%)
May 17, 2013 9.358 9.493 9.267 9.455 0 +0.01(+0.07%)
May 16, 2013 9.487 9.519 9.403 9.448 11,110 -0.03(-0.34%)
May 15, 2013 9.435 9.590 9.358 9.480 0 +0.05(+0.48%)
May 13, 2013 9.358 9.442 9.358 9.435 0 +0.06(+0.69%)
May 10, 2013 9.358 9.390 9.222 9.371 0 +0.02(+0.21%)
May 09, 2013 9.296 9.400 9.261 9.351 0 +0.02(+0.21%)
May 08, 2013 9.384 9.459 9.280 9.332 0 -0.03(-0.28%)
May 07, 2013 9.242 9.409 9.183 9.358 0 +0.10(+1.12%)
May 06, 2013 9.235 9.293 9.171 9.254 0 -0.01(-0.07%)
May 03, 2013 9.164 9.293 9.164 9.261 0 +0.13(+1.41%)
May 02, 2013 9.158 9.222 9.022 9.132 0 +0.04(+0.43%)
May 01, 2013 9.438 9.438 9.087 9.093 0 -0.35(-3.76%)
Apr 30, 2013 9.545 9.577 9.403 9.448 0 -0.06(-0.61%)
Apr 29, 2013 9.603 9.603 9.480 9.506 17,173 -0.04(-0.42%)
Apr 26, 2013 9.694 9.694 9.540 9.546 19,239 -0.13(-1.39%)
Apr 25, 2013 9.713 9.758 9.623 9.681 15,835 -0.06(-0.59%)
Apr 24, 2013 9.745 9.828 9.668 9.738 29,544 -0.01(-0.07%)
Apr 23, 2013 9.745 9.758 9.598 9.745 25,329 +0.08(+0.86%)
Apr 22, 2013 9.770 9.886 9.444 9.662 65,589 -0.14(-1.44%)
Apr 19, 2013 9.828 9.828 9.706 9.802 19,026 -0.03(-0.26%)
Apr 18, 2013 9.758 9.918 9.726 9.828 43,977 +0.06(+0.66%)
Apr 17, 2013 9.822 9.918 9.732 9.764 36,372 -0.10(-1.04%)
Apr 16, 2013 9.777 9.975 9.732 9.866 24,440 +0.19(+1.98%)
Apr 15, 2013 9.668 9.790 9.623 9.674 59,620 -0.03(-0.26%)
Apr 12, 2013 9.700 9.802 9.623 9.700 25,451 +0.03(+0.26%)
Apr 11, 2013 9.598 9.745 9.495 9.674 8,722 +0.04(+0.40%)
Apr 10, 2013 9.457 9.694 9.457 9.636 25,712 +0.20(+2.10%)
Apr 09, 2013 9.553 9.598 9.310 9.438 24,938 -0.15(-1.60%)
Apr 08, 2013 9.732 9.770 9.521 9.591 28,120 -0.08(-0.86%)
Apr 05, 2013 9.278 9.758 9.278 9.674 49,857 +0.26(+2.72%)
Apr 04, 2013 9.374 9.567 9.329 9.419 65,917 -0.04(-0.41%)
Apr 03, 2013 9.476 9.668 9.412 9.457 39,981 +0.03(+0.27%)
Apr 02, 2013 9.649 9.649 9.399 9.431 17,518 -0.20(-2.06%)
Apr 01, 2013 9.732 9.738 9.380 9.630 40,553 -0.14(-1.44%)
Mar 28, 2013 10.14 10.20 9.726 9.770 56,249 -0.35(-3.48%)
Mar 27, 2013 9.847 10.24 9.847 10.12 30,794 +0.13(+1.35%)
Mar 26, 2013 9.719 9.994 9.694 9.988 37,485 +0.30(+3.10%)
Mar 25, 2013 10.03 10.07 9.636 9.687 26,618 -0.34(-3.38%)
Mar 22, 2013 9.886 10.08 9.700 10.03 67,506 +0.14(+1.42%)
Mar 21, 2013 10.23 10.24 9.866 9.886 104,051 -0.51(-4.86%)
Mar 20, 2013 9.502 10.57 9.502 10.39 293,717 +1.01(+10.78%)
Mar 19, 2013 9.342 9.438 9.291 9.380 17,396 +0.07(+0.76%)
Mar 18, 2013 9.156 9.393 9.156 9.310 31,593 +0.12(+1.32%)
Mar 15, 2013 9.259 9.438 9.188 9.188 151,175 -0.08(-0.83%)
Mar 14, 2013 9.086 9.271 9.073 9.265 36,093 +0.19(+2.04%)
Mar 13, 2013 8.971 9.143 8.971 9.079 100,500 +0.09(+1.00%)
Mar 12, 2013 8.990 9.015 8.945 8.990 6,282 +0.00(+0.00%)
Mar 11, 2013 8.964 9.141 8.907 8.990 17,737 -0.02(-0.21%)
Mar 08, 2013 9.278 9.278 8.978 9.009 17,030 -0.19(-2.09%)
Mar 07, 2013 9.086 9.201 9.086 9.201 18,870 +0.03(+0.35%)
Mar 06, 2013 9.131 9.201 8.945 9.169 10,150 +0.09(+0.99%)
Mar 05, 2013 9.086 9.169 8.951 9.079 45,270 +0.02(+0.21%)
Mar 04, 2013 9.150 9.182 8.945 9.060 20,991 -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.