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

Donegal Group Cl A (NQ: DGICA )

14.68 -0.30 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 29, 2010 7.780 8.095 7.774 8.072 20,065 +0.13(+1.69%)
Oct 28, 2010 7.984 8.046 7.643 7.938 36,967 +0.04(+0.48%)
Oct 27, 2010 8.061 8.171 7.813 7.900 31,966 -0.21(-2.64%)
Oct 25, 2010 7.836 8.200 7.836 8.113 35,912 +0.36(+4.70%)
Oct 22, 2010 8.241 8.241 7.749 7.749 36,540 -0.50(-6.03%)
Oct 21, 2010 8.379 8.535 8.102 8.246 49,139 -0.07(-0.83%)
Oct 20, 2010 8.154 8.530 8.038 8.316 36,843 +0.23(+2.79%)
Oct 19, 2010 8.113 8.241 7.963 8.090 46,795 -0.15(-1.82%)
Oct 18, 2010 8.056 8.298 7.998 8.241 26,752 +0.23(+2.81%)
Oct 15, 2010 8.090 8.142 7.983 8.015 69,253 +0.02(+0.29%)
Oct 14, 2010 7.975 8.004 7.871 7.992 25,000 +0.03(+0.44%)
Oct 13, 2010 7.720 7.998 7.686 7.957 35,484 +0.25(+3.22%)
Oct 12, 2010 7.738 7.842 7.703 7.709 17,581 -0.06(-0.82%)
Oct 11, 2010 7.770 7.842 7.617 7.772 21,073 +0.03(+0.45%)
Oct 08, 2010 7.426 7.836 7.426 7.738 49,532 +0.15(+1.98%)
Oct 07, 2010 7.796 7.796 7.582 7.588 38,265 -0.14(-1.80%)
Oct 06, 2010 7.749 7.842 7.616 7.726 48,363 -0.02(-0.22%)
Oct 05, 2010 7.420 7.767 7.322 7.744 65,781 +0.42(+5.68%)
Oct 04, 2010 7.293 7.489 7.264 7.328 48,871 -0.16(-2.16%)
Oct 01, 2010 7.564 7.564 7.362 7.489 21,881 -0.06(-0.84%)
Sep 30, 2010 7.709 7.709 7.507 7.553 32,479 -0.18(-2.39%)
Sep 29, 2010 7.408 7.819 7.408 7.738 64,240 +0.28(+3.80%)
Sep 28, 2010 7.380 7.466 7.114 7.455 61,268 +0.07(+0.94%)
Sep 27, 2010 7.345 7.449 7.189 7.385 50,439 +0.04(+0.55%)
Sep 24, 2010 7.108 7.362 7.108 7.345 52,656 +0.34(+4.78%)
Sep 23, 2010 7.044 7.235 6.946 7.010 69,175 -0.07(-0.98%)
Sep 22, 2010 6.831 7.079 6.831 7.079 51,438 +0.21(+3.11%)
Sep 21, 2010 6.784 6.975 6.779 6.865 46,009 +0.06(+0.93%)
Sep 20, 2010 6.484 6.807 6.472 6.802 74,100 +0.30(+4.62%)
Sep 17, 2010 6.536 6.628 6.432 6.501 101,753 -0.03(-0.44%)
Sep 15, 2010 6.426 6.588 6.426 6.530 26,100 +0.06(+0.98%)
Sep 14, 2010 6.547 6.582 6.409 6.466 42,699 -0.10(-1.58%)
Sep 13, 2010 6.536 6.628 6.501 6.570 60,522 +0.06(+0.98%)
Sep 10, 2010 6.715 6.715 6.472 6.507 55,222 -0.17(-2.51%)
Sep 09, 2010 6.588 6.727 6.588 6.675 38,476 +0.18(+2.76%)
Sep 08, 2010 6.507 6.611 6.478 6.495 28,528 +0.02(+0.36%)
Sep 07, 2010 6.530 6.553 6.397 6.472 105,262 -0.06(-0.88%)
Sep 03, 2010 6.397 6.582 6.386 6.530 100,652 +0.11(+1.71%)
Sep 02, 2010 6.501 6.507 6.380 6.420 30,513 -0.02(-0.36%)
Sep 01, 2010 6.357 6.484 6.357 6.443 63,276 +0.13(+2.11%)
Aug 31, 2010 6.247 6.351 6.235 6.310 31,932 +0.06(+0.92%)
Aug 30, 2010 6.420 6.420 6.247 6.253 42,192 -0.21(-3.31%)
Aug 27, 2010 6.357 6.484 6.299 6.466 46,757 +0.18(+2.94%)
Aug 26, 2010 6.386 6.438 6.276 6.282 17,159 -0.10(-1.54%)
Aug 25, 2010 6.230 6.397 6.230 6.380 29,665 +0.13(+2.03%)
Aug 24, 2010 6.264 6.368 6.253 6.253 34,074 -0.10(-1.64%)
Aug 23, 2010 6.374 6.472 6.258 6.357 62,869 +0.00(+0.00%)
Aug 20, 2010 6.241 6.368 6.241 6.357 76,048 +0.08(+1.29%)
Aug 19, 2010 6.357 6.397 6.241 6.276 71,535 -0.10(-1.54%)
Aug 18, 2010 6.368 6.495 6.305 6.374 44,024 -0.02(-0.36%)
Aug 17, 2010 6.409 6.484 6.264 6.397 76,451 +0.03(+0.54%)
Aug 16, 2010 6.310 6.438 6.230 6.362 53,390 +0.01(+0.09%)
Aug 13, 2010 6.432 6.570 6.299 6.357 66,115 -0.12(-1.79%)
Aug 12, 2010 6.397 6.524 6.322 6.472 52,604 -0.03(-0.44%)
Aug 11, 2010 6.582 6.593 6.490 6.501 87,568 -0.18(-2.77%)
Aug 10, 2010 6.703 6.796 6.680 6.686 67,867 -0.08(-1.24%)
Aug 09, 2010 6.767 6.831 6.703 6.770 60,289 +0.07(+0.99%)
Aug 06, 2010 6.721 6.882 6.663 6.703 51,510 -0.09(-1.28%)
Aug 05, 2010 6.825 6.825 6.732 6.790 21,987 -0.08(-1.18%)
Aug 04, 2010 6.831 6.871 6.773 6.871 17,481 +0.10(+1.45%)
Aug 03, 2010 6.807 6.887 6.727 6.773 33,027 -0.04(-0.59%)
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.