Skip to main content

Donegal Group Cl A (NQ: DGICA )

15.25 -0.08 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.67 12.84 12.52 12.77 59,742 +0.13(+1.06%)
Jan 28, 2022 12.52 12.71 12.32 12.64 50,887 +0.09(+0.74%)
Jan 27, 2022 11.95 12.71 11.95 12.55 34,909 -0.07(-0.52%)
Jan 26, 2022 12.79 12.94 12.50 12.61 34,599 -0.05(-0.42%)
Jan 25, 2022 12.79 12.79 12.41 12.67 35,727 -0.26(-1.98%)
Jan 24, 2022 12.53 12.97 12.40 12.92 42,364 +0.29(+2.30%)
Jan 21, 2022 12.38 12.77 12.38 12.63 52,919 +0.14(+1.13%)
Jan 20, 2022 12.60 12.68 12.42 12.49 66,479 -0.05(-0.42%)
Jan 19, 2022 12.73 12.73 12.54 12.54 24,179 -0.09(-0.70%)
Jan 18, 2022 12.84 12.86 12.58 12.63 26,937 -0.25(-1.91%)
Jan 14, 2022 12.88 0 +0.07(+0.55%)
Jan 13, 2022 12.78 13.00 12.76 12.81 14,902 -0.01(-0.07%)
Jan 12, 2022 12.84 12.93 12.65 12.82 37,750 -0.04(-0.27%)
Jan 11, 2022 13.00 13.00 12.71 12.85 26,105 -0.09(-0.68%)
Jan 10, 2022 13.03 13.37 12.91 12.94 33,118 -0.05(-0.41%)
Jan 07, 2022 12.68 13.06 12.64 12.99 41,947 +0.28(+2.22%)
Jan 06, 2022 12.67 12.75 12.54 12.71 82,434 +0.16(+1.26%)
Jan 05, 2022 12.53 12.69 12.52 12.55 25,220 +0.01(+0.07%)
Jan 04, 2022 12.57 12.68 12.53 12.54 26,290 -0.06(-0.49%)
Jan 03, 2022 12.56 12.68 12.46 12.60 29,747 +0.03(+0.21%)
Dec 31, 2021 12.58 12.62 12.52 12.58 21,349 +0.16(+1.28%)
Dec 30, 2021 12.50 12.60 12.41 12.42 20,910 -0.11(-0.91%)
Dec 29, 2021 12.49 12.59 12.42 12.53 30,735 +0.04(+0.28%)
Dec 28, 2021 12.54 12.63 12.37 12.50 34,766 -0.01(-0.07%)
Dec 27, 2021 12.46 12.60 12.33 12.51 55,723 -0.03(-0.21%)
Dec 23, 2021 12.53 12.62 12.46 12.53 40,728 -0.08(-0.63%)
Dec 22, 2021 12.44 12.61 12.37 12.61 50,806 +0.13(+1.06%)
Dec 21, 2021 12.44 12.57 12.38 12.48 30,514 +0.06(+0.50%)
Dec 20, 2021 12.28 12.48 12.02 12.42 88,017 +0.11(+0.86%)
Dec 17, 2021 12.64 12.66 12.31 12.31 72,002 -0.33(-2.58%)
Dec 16, 2021 12.60 12.75 12.43 12.64 57,753 -0.03(-0.21%)
Dec 15, 2021 12.46 12.78 12.33 12.67 47,305 +0.20(+1.62%)
Dec 14, 2021 12.31 12.59 12.29 12.46 87,875 +0.07(+0.57%)
Dec 13, 2021 12.42 12.52 12.29 12.39 32,126 -0.09(-0.71%)
Dec 10, 2021 12.46 12.58 12.23 12.48 32,315 +0.01(+0.07%)
Dec 09, 2021 12.40 12.51 12.23 12.47 38,843 +0.00(+0.00%)
Dec 08, 2021 12.38 12.49 12.29 12.47 34,304 +0.10(+0.78%)
Dec 07, 2021 12.30 12.40 12.17 12.38 53,546 +0.12(+1.01%)
Dec 06, 2021 12.16 12.35 12.13 12.25 30,278 +0.13(+1.09%)
Dec 03, 2021 12.35 12.36 12.05 12.12 26,368 -0.18(-1.50%)
Dec 02, 2021 11.92 12.31 11.92 12.31 37,274 +0.40(+3.33%)
Dec 01, 2021 12.10 12.23 11.89 11.91 68,610 -0.06(-0.51%)
Nov 30, 2021 12.25 12.37 11.97 11.97 84,488 -0.29(-2.37%)
Nov 29, 2021 12.32 12.36 12.19 12.26 65,978 -0.04(-0.29%)
Nov 26, 2021 12.41 12.45 12.23 12.30 45,712 -0.27(-2.17%)
Nov 24, 2021 12.46 12.65 12.44 12.57 19,858 +0.04(+0.28%)
Nov 23, 2021 12.46 12.58 12.39 12.53 38,749 +0.06(+0.49%)
Nov 22, 2021 12.45 12.60 12.44 12.47 139,972 +0.03(+0.21%)
Nov 19, 2021 12.44 12.56 12.35 12.45 33,886 -0.04(-0.35%)
Nov 18, 2021 12.33 12.55 12.46 12.49 39,011 +0.15(+1.21%)
Nov 17, 2021 12.55 12.55 12.34 12.34 33,651 -0.18(-1.48%)
Nov 16, 2021 12.50 12.59 12.50 12.53 44,934 -0.11(-0.84%)
Nov 15, 2021 12.75 12.75 12.55 12.63 44,233 +0.01(+0.07%)
Nov 12, 2021 12.66 12.70 12.53 12.62 9,795 +0.03(+0.21%)
Nov 11, 2021 12.77 12.82 12.60 12.60 19,376 -0.16(-1.24%)
Nov 10, 2021 12.66 12.77 12.75 19,244 +0.13(+1.05%)
Nov 09, 2021 12.72 12.79 12.52 12.62 20,780 -0.10(-0.76%)
Nov 08, 2021 12.80 12.80 12.67 12.72 21,990 -0.08(-0.62%)
Nov 05, 2021 12.58 12.85 12.53 12.80 52,145 +0.29(+2.32%)
Nov 04, 2021 12.67 12.67 12.50 12.51 27,134 -0.17(-1.32%)
Nov 03, 2021 12.41 12.79 12.41 12.68 27,486 +0.24(+1.91%)
Nov 02, 2021 12.68 12.71 12.39 12.44 33,946 -0.27(-2.15%)
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.