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

Donegal Group Cl A (NQ: DGICA )

14.10 -1.11 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2004 4.040 4.040 3.744 3.766 46,773 -0.12(-3.02%)
Jan 29, 2004 3.697 4.103 3.697 3.883 97,798 +0.03(+0.76%)
Jan 28, 2004 3.630 3.854 3.605 3.854 23,550 +0.20(+5.36%)
Jan 27, 2004 3.752 3.818 3.658 3.658 19,625 -0.15(-3.97%)
Jan 26, 2004 3.866 3.876 3.761 3.809 127,563 -0.09(-2.42%)
Jan 23, 2004 3.926 3.928 3.838 3.904 73,267 -0.04(-0.92%)
Jan 22, 2004 3.947 3.955 3.930 3.940 87,985 -0.00(-0.09%)
Jan 21, 2004 3.904 3.952 3.904 3.943 38,596 +0.04(+1.01%)
Jan 20, 2004 3.832 3.936 3.832 3.904 133,123 +0.10(+2.71%)
Jan 16, 2004 3.869 3.869 3.783 3.801 95,181 -0.06(-1.56%)
Jan 15, 2004 3.835 3.861 3.801 3.861 28,783 +0.00(+0.09%)
Jan 14, 2004 3.861 3.868 3.832 3.857 17,060 +0.05(+1.26%)
Jan 13, 2004 3.804 3.835 3.783 3.809 74,500 -0.01(-0.32%)
Jan 12, 2004 3.890 3.912 3.777 3.821 34,357 +0.03(+0.77%)
Jan 09, 2004 3.823 3.826 3.792 3.792 101,618 -0.03(-0.68%)
Jan 08, 2004 3.835 3.885 3.763 3.818 162,858 +0.03(+0.91%)
Jan 07, 2004 3.766 3.814 3.751 3.783 46,060 +0.02(+0.46%)
Jan 06, 2004 3.790 3.826 3.739 3.766 59,856 +0.04(+1.20%)
Jan 05, 2004 3.749 3.826 3.722 3.722 23,223 -0.04(-1.19%)
Jan 02, 2004 3.954 3.954 3.766 3.766 3,270 -0.02(-0.54%)
Dec 31, 2003 3.986 3.998 3.780 3.787 121,675 -0.31(-7.59%)
Dec 30, 2003 4.017 4.100 3.895 4.098 49,350 -0.02(-0.51%)
Dec 29, 2003 3.916 4.122 3.916 4.119 103,718 +0.17(+4.31%)
Dec 26, 2003 3.891 3.949 3.891 3.949 10,656 -0.01(-0.17%)
Dec 24, 2003 3.856 3.955 3.789 3.955 7,293 +0.07(+1.86%)
Dec 23, 2003 3.724 3.912 3.724 3.883 65,740 +0.14(+3.82%)
Dec 22, 2003 3.783 3.783 3.717 3.740 53,102 +0.01(+0.23%)
Dec 19, 2003 3.835 3.835 3.720 3.732 72,014 -0.11(-2.91%)
Dec 18, 2003 3.844 3.849 3.740 3.844 108,333 +0.09(+2.29%)
Dec 17, 2003 3.761 3.801 3.740 3.758 37,385 -0.03(-0.73%)
Dec 16, 2003 3.744 3.821 3.708 3.785 66,852 -0.02(-0.41%)
Dec 15, 2003 3.782 3.902 3.761 3.801 116,046 +0.03(+0.73%)
Dec 12, 2003 3.465 3.773 3.396 3.773 100,025 +0.34(+9.92%)
Dec 11, 2003 3.379 3.450 3.379 3.433 261,995 +0.03(+1.01%)
Dec 10, 2003 3.422 3.422 3.388 3.398 241,159 -0.02(-0.70%)
Dec 09, 2003 3.465 3.517 3.422 3.422 337,927 -0.05(-1.48%)
Dec 08, 2003 3.479 3.508 3.448 3.474 47,754 +0.00(+0.00%)
Dec 05, 2003 3.489 3.474 3.448 3.474 69,243 -0.02(-0.44%)
Dec 04, 2003 3.439 3.489 3.434 3.489 34,046 +0.04(+1.15%)
Dec 03, 2003 3.439 3.508 3.439 3.450 37,905 -0.06(-1.67%)
Dec 02, 2003 3.465 3.513 3.439 3.508 188,342 +0.07(+2.00%)
Dec 01, 2003 3.470 3.508 3.439 3.439 188,613 -0.06(-1.67%)
Nov 28, 2003 3.508 3.508 3.448 3.498 70,526 +0.02(+0.44%)
Nov 26, 2003 3.568 3.568 3.457 3.482 578,240 -0.20(-5.37%)
Nov 25, 2003 3.188 3.680 3.182 3.680 4,377,026 +0.49(+15.24%)
Nov 24, 2003 3.367 3.367 3.037 3.194 83,540 -0.02(-0.75%)
Nov 21, 2003 3.159 3.264 2.944 3.218 8,608 -0.03(-0.90%)
Nov 20, 2003 3.139 3.247 2.998 3.247 8,893 +0.15(+4.83%)
Nov 19, 2003 3.183 3.285 3.097 3.097 8,965 -0.10(-3.02%)
Nov 18, 2003 3.300 3.300 3.183 3.194 6,260 -0.10(-2.98%)
Nov 17, 2003 3.288 3.304 3.252 3.292 39,044 -0.01(-0.26%)
Nov 14, 2003 3.353 3.353 3.293 3.300 15,549 -0.05(-1.59%)
Nov 13, 2003 3.379 3.379 3.353 3.353 5,740 -0.02(-0.51%)
Nov 12, 2003 3.353 3.371 3.283 3.371 2,616 +0.08(+2.56%)
Nov 11, 2003 3.318 3.348 3.278 3.286 2,616 +0.00(+0.05%)
Nov 10, 2003 3.268 3.353 3.268 3.285 9,812 -0.02(-0.68%)
Nov 07, 2003 3.395 3.396 3.288 3.307 3,925 -0.07(-2.09%)
Nov 06, 2003 3.364 3.412 3.293 3.378 3,925 -0.01(-0.30%)
Nov 05, 2003 3.341 3.409 3.336 3.388 33,035 -0.05(-1.35%)
Nov 04, 2003 3.433 3.434 3.433 3.434 981 +0.02(+0.60%)
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.