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

Donegal Group Cl A (NQ: DGICA )

13.37 +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 8, 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 (%)
Jan 31, 2014 9.700 9.938 9.534 9.673 43,484 -0.08(-0.81%)
Jan 30, 2014 9.859 10.10 9.740 9.753 105,631 -0.17(-1.75%)
Jan 29, 2014 9.710 10.01 9.618 9.927 85,922 +0.14(+1.41%)
Jan 28, 2014 9.697 9.887 9.618 9.789 91,942 +0.13(+1.36%)
Jan 27, 2014 9.487 9.973 9.086 9.657 81,325 -0.07(-0.74%)
Jan 24, 2014 9.841 9.861 9.625 9.730 37,657 -0.13(-1.33%)
Jan 23, 2014 9.946 9.946 9.848 9.861 17,347 -0.12(-1.18%)
Jan 22, 2014 10.06 10.06 9.920 9.979 16,695 -0.12(-1.17%)
Jan 21, 2014 10.16 10.16 9.986 10.10 10,226 -0.06(-0.58%)
Jan 17, 2014 10.19 10.16 10.16 10.16 19,801 -0.04(-0.39%)
Jan 16, 2014 10.23 10.25 10.05 10.20 29,200 +0.13(+1.30%)
Jan 15, 2014 9.946 10.18 9.914 10.06 46,083 +0.12(+1.26%)
Jan 14, 2014 9.979 10.03 9.881 9.940 20,530 +0.03(+0.33%)
Jan 13, 2014 9.966 10.09 9.881 9.907 18,116 -0.05(-0.53%)
Jan 10, 2014 10.11 10.17 9.953 9.959 14,355 -0.12(-1.17%)
Jan 09, 2014 10.21 10.21 10.01 10.08 24,203 -0.05(-0.45%)
Jan 08, 2014 10.22 10.24 10.10 10.12 15,204 -0.08(-0.77%)
Jan 07, 2014 10.30 10.31 10.14 10.20 22,859 +0.09(+0.91%)
Jan 06, 2014 10.32 10.34 10.10 10.11 16,590 -0.20(-1.91%)
Jan 03, 2014 10.27 10.48 10.22 10.31 25,574 +0.06(+0.58%)
Jan 02, 2014 10.35 10.35 10.25 10.25 9,568 -0.19(-1.82%)
Dec 31, 2013 10.52 10.44 10.44 10.44 17,516 -0.04(-0.38%)
Dec 30, 2013 10.52 10.57 10.41 10.48 22,390 -0.01(-0.06%)
Dec 27, 2013 10.58 10.60 10.46 10.48 29,147 -0.07(-0.68%)
Dec 26, 2013 10.55 10.57 10.55 10.56 7,146 +0.03(+0.25%)
Dec 24, 2013 10.53 10.56 10.40 10.53 9,629 +0.04(+0.38%)
Dec 23, 2013 10.53 10.56 10.44 10.49 52,127 -0.03(-0.31%)
Dec 20, 2013 10.31 10.56 10.31 10.52 98,214 +0.20(+1.97%)
Dec 19, 2013 10.39 10.39 10.23 10.32 15,557 -0.11(-1.01%)
Dec 18, 2013 10.06 10.46 10.06 10.43 26,938 +0.40(+3.99%)
Dec 17, 2013 10.06 10.24 9.959 10.03 32,282 -0.05(-0.46%)
Dec 16, 2013 10.14 10.20 10.04 10.07 21,036 -0.02(-0.20%)
Dec 13, 2013 10.14 10.16 10.03 10.09 26,926 +0.01(+0.06%)
Dec 12, 2013 10.24 10.47 10.08 10.08 68,434 -0.16(-1.60%)
Dec 11, 2013 10.36 10.36 10.18 10.25 31,616 -0.12(-1.20%)
Dec 10, 2013 10.59 10.59 10.37 10.37 34,306 -0.20(-1.93%)
Dec 09, 2013 10.60 10.60 10.45 10.58 29,910 -0.08(-0.74%)
Dec 06, 2013 10.34 10.67 10.30 10.66 0 +0.32(+3.11%)
Dec 05, 2013 10.34 10.34 10.27 10.33 0 -0.11(-1.01%)
Dec 04, 2013 10.23 10.47 10.20 10.44 0 +0.14(+1.34%)
Dec 03, 2013 10.48 10.48 10.19 10.30 0 -0.11(-1.07%)
Dec 02, 2013 10.64 10.64 10.35 10.41 0 -0.18(-1.74%)
Nov 29, 2013 10.63 10.63 10.52 10.60 0 +0.01(+0.06%)
Nov 27, 2013 10.50 10.60 10.47 10.59 0 +0.09(+0.88%)
Nov 26, 2013 10.50 10.50 10.44 10.50 0 -0.11(-1.05%)
Nov 25, 2013 10.66 10.67 10.59 10.61 0 -0.05(-0.49%)
Nov 22, 2013 10.64 10.67 10.49 10.66 0 +0.01(+0.06%)
Nov 21, 2013 10.50 10.66 10.49 10.66 43,978 +0.13(+1.25%)
Nov 20, 2013 10.56 10.62 10.49 10.52 0 -0.04(-0.37%)
Nov 19, 2013 10.59 10.61 10.43 10.56 36,228 +0.00(+0.00%)
Nov 18, 2013 10.41 10.64 10.31 10.56 0 -0.08(-0.74%)
Nov 15, 2013 10.58 10.67 10.54 10.64 0 +0.05(+0.43%)
Nov 14, 2013 10.57 10.60 10.47 10.60 0 +0.03(+0.31%)
Nov 13, 2013 10.47 10.57 10.37 10.56 0 +0.07(+0.62%)
Nov 12, 2013 10.27 10.59 10.24 10.50 0 +0.24(+2.30%)
Nov 11, 2013 10.26 10.37 10.24 10.26 0 -0.04(-0.38%)
Nov 08, 2013 10.10 10.49 10.10 10.30 0 +0.19(+1.88%)
Nov 07, 2013 9.894 10.22 9.894 10.11 27,120 +0.22(+2.26%)
Nov 06, 2013 9.887 10.04 9.776 9.887 0 +0.05(+0.53%)
Nov 05, 2013 10.04 10.04 9.769 9.835 0 -0.25(-2.47%)
Nov 04, 2013 10.04 10.18 10.04 10.08 38,842 +0.03(+0.33%)
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.