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 30, 2014 9.900 10.05 9.812 9.873 49,837 +0.00(+0.00%)
May 29, 2014 9.948 9.948 9.772 9.873 8,446 -0.03(-0.34%)
May 28, 2014 10.02 10.02 9.782 9.907 17,749 -0.13(-1.28%)
May 27, 2014 9.968 10.04 9.948 10.04 11,010 +0.14(+1.44%)
May 23, 2014 9.893 9.893 9.893 9.893 9,605 -0.05(-0.48%)
May 22, 2014 9.907 9.954 9.765 9.941 2,509 +0.13(+1.31%)
May 21, 2014 9.893 9.954 9.738 9.812 15,616 -0.02(-0.21%)
May 20, 2014 9.697 9.907 9.643 9.833 32,894 -0.03(-0.34%)
May 19, 2014 9.948 10.00 9.778 9.866 13,036 -0.03(-0.27%)
May 16, 2014 9.860 9.975 9.758 9.893 21,545 +0.01(+0.07%)
May 15, 2014 9.812 10.00 9.812 9.887 31,094 +0.07(+0.76%)
May 14, 2014 9.765 9.914 9.616 9.812 28,332 -0.16(-1.56%)
May 13, 2014 9.880 10.02 9.758 9.968 17,162 -0.02(-0.20%)
May 12, 2014 9.799 10.09 9.785 9.988 41,402 +0.24(+2.43%)
May 09, 2014 9.535 9.839 9.508 9.751 24,102 +0.16(+1.62%)
May 08, 2014 9.663 9.845 9.575 9.596 33,726 -0.05(-0.49%)
May 07, 2014 9.548 9.765 9.548 9.643 69,596 +0.03(+0.28%)
May 06, 2014 9.575 9.717 9.575 9.616 51,168 -0.09(-0.98%)
May 05, 2014 9.805 9.887 9.704 9.711 17,387 -0.25(-2.51%)
May 02, 2014 9.873 10.01 9.765 9.961 25,535 +0.00(+0.00%)
May 01, 2014 9.948 10.01 9.684 9.961 52,222 -0.03(-0.27%)
Apr 30, 2014 9.927 10.07 9.751 9.988 20,138 +0.05(+0.54%)
Apr 29, 2014 9.948 10.08 9.833 9.934 22,826 +0.07(+0.70%)
Apr 28, 2014 9.725 9.906 9.678 9.865 39,049 +0.19(+1.94%)
Apr 25, 2014 9.892 10.04 9.644 9.678 25,683 -0.23(-2.37%)
Apr 24, 2014 9.953 10.15 9.912 9.912 8,303 -0.02(-0.20%)
Apr 23, 2014 10.18 10.19 9.906 9.932 16,008 -0.21(-2.11%)
Apr 22, 2014 10.14 10.23 10.09 10.15 17,900 -0.01(-0.07%)
Apr 21, 2014 10.09 10.17 10.01 10.15 6,841 +0.09(+0.93%)
Apr 17, 2014 9.946 10.06 10.06 10.06 14,761 +0.08(+0.81%)
Apr 16, 2014 9.959 10.07 9.959 9.979 7,348 +0.10(+1.02%)
Apr 15, 2014 9.879 9.959 9.792 9.879 15,778 +0.07(+0.75%)
Apr 14, 2014 9.919 9.959 9.637 9.805 26,724 +0.01(+0.14%)
Apr 11, 2014 9.792 9.993 9.704 9.792 15,884 -0.06(-0.61%)
Apr 10, 2014 10.09 10.09 9.812 9.852 19,461 -0.17(-1.74%)
Apr 09, 2014 10.10 10.13 9.986 10.03 20,411 +0.00(+0.00%)
Apr 08, 2014 10.17 10.17 9.980 10.03 13,020 +0.13(+1.36%)
Apr 07, 2014 9.785 9.986 9.765 9.892 23,799 +0.08(+0.82%)
Apr 04, 2014 10.17 10.25 9.731 9.812 28,363 -0.29(-2.86%)
Apr 03, 2014 9.953 10.16 9.839 10.10 37,162 +0.11(+1.07%)
Apr 02, 2014 9.906 10.06 9.745 9.993 16,488 +0.05(+0.54%)
Apr 01, 2014 9.745 10.01 9.725 9.939 31,898 +0.16(+1.65%)
Mar 31, 2014 9.584 9.852 9.523 9.778 54,276 +0.19(+2.03%)
Mar 28, 2014 9.617 9.832 9.503 9.584 35,435 -0.05(-0.49%)
Mar 27, 2014 9.892 9.973 9.624 9.631 12,083 -0.21(-2.11%)
Mar 26, 2014 10.03 10.05 9.839 9.839 22,121 -0.11(-1.08%)
Mar 25, 2014 10.06 10.06 9.872 9.946 22,995 -0.05(-0.47%)
Mar 24, 2014 10.03 10.05 9.859 9.993 16,956 -0.01(-0.07%)
Mar 21, 2014 9.906 10.01 9.825 9.999 31,500 +0.09(+0.95%)
Mar 20, 2014 9.825 9.993 9.785 9.906 11,596 +0.03(+0.34%)
Mar 19, 2014 10.05 10.05 9.745 9.872 9,885 -0.19(-1.87%)
Mar 18, 2014 10.12 10.13 9.859 10.06 22,689 +0.09(+0.94%)
Mar 17, 2014 10.01 10.25 9.845 9.966 13,209 +0.04(+0.41%)
Mar 14, 2014 10.01 10.15 9.899 9.926 12,277 -0.07(-0.74%)
Mar 13, 2014 10.18 10.18 9.966 9.999 12,978 -0.23(-2.29%)
Mar 12, 2014 9.892 10.23 9.892 10.23 26,933 +0.27(+2.76%)
Mar 11, 2014 9.993 10.06 9.825 9.959 22,303 -0.07(-0.67%)
Mar 10, 2014 9.617 10.03 9.590 10.03 50,325 +0.44(+4.62%)
Mar 07, 2014 9.678 9.678 9.456 9.584 58,389 -0.02(-0.21%)
Mar 06, 2014 9.537 9.657 9.362 9.604 22,650 +0.05(+0.49%)
Mar 05, 2014 9.537 9.557 9.423 9.557 19,115 -0.02(-0.21%)
Mar 04, 2014 9.564 9.725 9.490 9.577 44,835 +0.13(+1.42%)
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.