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

Donegal Group Cl A (NQ: DGICA )

15.70 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Apr 29, 2016 10.81 10.95 10.74 10.85 23,478 +0.01(+0.07%)
Apr 28, 2016 10.93 10.95 10.81 10.85 18,530 -0.12(-1.11%)
Apr 27, 2016 10.78 11.06 10.76 10.97 65,535 +0.16(+1.50%)
Apr 26, 2016 10.82 10.82 10.71 10.81 30,060 +0.04(+0.39%)
Apr 25, 2016 10.95 10.95 10.67 10.77 46,734 -0.13(-1.22%)
Apr 22, 2016 10.57 10.92 10.57 10.90 47,358 +0.32(+3.06%)
Apr 21, 2016 10.54 10.61 10.47 10.58 35,686 +0.06(+0.53%)
Apr 20, 2016 10.22 10.54 10.08 10.52 68,226 +0.34(+3.38%)
Apr 19, 2016 10.19 10.24 10.08 10.17 16,862 -0.01(-0.07%)
Apr 18, 2016 10.10 10.18 10.03 10.18 18,493 +0.04(+0.42%)
Apr 15, 2016 9.978 10.17 9.978 10.14 22,289 +0.13(+1.26%)
Apr 14, 2016 10.13 10.19 9.971 10.01 12,721 -0.11(-1.04%)
Apr 13, 2016 10.16 10.16 10.02 10.12 21,439 +0.02(+0.21%)
Apr 12, 2016 10.09 10.27 10.06 10.10 34,204 +0.03(+0.28%)
Apr 11, 2016 10.03 10.12 10.03 10.07 13,603 +0.04(+0.35%)
Apr 08, 2016 9.978 10.08 9.957 10.03 30,810 +0.09(+0.92%)
Apr 07, 2016 9.648 9.950 9.570 9.943 62,465 +0.27(+2.83%)
Apr 06, 2016 9.451 9.697 9.451 9.669 42,194 +0.18(+1.85%)
Apr 05, 2016 9.753 9.873 9.346 9.493 111,673 -0.30(-3.02%)
Apr 04, 2016 9.697 9.887 9.592 9.788 32,283 +0.11(+1.16%)
Apr 01, 2016 9.992 10.08 9.634 9.676 114,966 -0.43(-4.24%)
Mar 31, 2016 10.15 10.19 9.845 10.10 185,283 -0.04(-0.41%)
Mar 30, 2016 9.929 10.17 9.929 10.15 39,360 +0.20(+2.05%)
Mar 29, 2016 9.873 9.999 9.732 9.943 54,345 +0.08(+0.86%)
Mar 28, 2016 9.964 9.985 9.732 9.859 36,215 -0.04(-0.36%)
Mar 24, 2016 9.837 9.894 9.894 9.894 31,735 +0.04(+0.36%)
Mar 23, 2016 10.07 10.13 9.809 9.859 27,961 -0.22(-2.16%)
Mar 22, 2016 9.950 10.20 9.950 10.08 28,483 -0.04(-0.35%)
Mar 21, 2016 10.15 10.19 10.10 10.11 11,375 -0.07(-0.69%)
Mar 18, 2016 10.29 10.33 10.06 10.18 101,046 -0.01(-0.07%)
Mar 17, 2016 10.03 10.24 9.964 10.19 35,778 +0.06(+0.62%)
Mar 16, 2016 10.08 10.41 10.07 10.13 24,459 +0.08(+0.77%)
Mar 15, 2016 10.24 10.30 9.978 10.05 28,964 -0.19(-1.89%)
Mar 14, 2016 10.36 10.39 10.20 10.24 17,128 -0.13(-1.25%)
Mar 11, 2016 10.32 10.38 10.24 10.37 16,913 +0.12(+1.17%)
Mar 10, 2016 10.47 10.47 10.22 10.25 19,216 -0.15(-1.42%)
Mar 09, 2016 10.48 10.48 10.25 10.40 23,169 +0.08(+0.82%)
Mar 08, 2016 10.41 10.49 10.32 10.32 42,561 -0.14(-1.34%)
Mar 07, 2016 10.39 10.46 10.20 10.46 35,013 +0.04(+0.40%)
Mar 04, 2016 10.43 10.46 10.29 10.41 7,380 -0.04(-0.34%)
Mar 03, 2016 10.45 10.49 10.33 10.45 37,695 -0.01(-0.13%)
Mar 02, 2016 10.43 10.49 10.43 10.46 12,042 -0.03(-0.27%)
Mar 01, 2016 10.40 10.51 10.22 10.49 29,501 +0.19(+1.84%)
Feb 29, 2016 10.22 10.42 10.21 10.30 50,810 +0.04(+0.34%)
Feb 26, 2016 10.22 10.42 10.06 10.27 42,383 -0.01(-0.14%)
Feb 25, 2016 10.29 10.40 10.23 10.28 22,122 -0.02(-0.20%)
Feb 24, 2016 10.14 10.46 10.14 10.30 54,823 +0.02(+0.20%)
Feb 23, 2016 10.27 10.47 10.14 10.28 46,142 -0.02(-0.20%)
Feb 22, 2016 10.29 10.47 10.22 10.30 41,118 +0.04(+0.41%)
Feb 19, 2016 10.53 10.54 10.23 10.26 31,331 -0.12(-1.15%)
Feb 18, 2016 10.39 10.49 10.35 10.38 48,484 +0.01(+0.14%)
Feb 17, 2016 10.42 10.45 10.31 10.36 46,012 +0.04(+0.34%)
Feb 16, 2016 10.26 10.40 10.24 10.33 40,311 +0.12(+1.17%)
Feb 12, 2016 10.10 10.21 10.21 10.21 35,435 +0.13(+1.32%)
Feb 11, 2016 9.985 10.15 9.894 10.08 42,066 +0.08(+0.77%)
Feb 10, 2016 10.10 10.28 9.964 9.999 23,238 -0.14(-1.39%)
Feb 09, 2016 10.16 10.20 10.08 10.14 18,073 -0.08(-0.82%)
Feb 08, 2016 10.24 10.24 10.15 10.22 36,437 +0.00(+0.00%)
Feb 05, 2016 10.31 10.33 10.09 10.22 85,201 -0.04(-0.34%)
Feb 04, 2016 10.34 10.36 10.16 10.26 125,433 -0.02(-0.21%)
Feb 03, 2016 10.35 10.36 10.07 10.28 70,453 -0.01(-0.14%)
Feb 02, 2016 9.950 10.36 9.943 10.29 79,816 +0.24(+2.38%)
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.