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

Donegal Group Cl A (NQ: DGICA )

14.57 +0.47 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 31, 2012 8.300 8.406 7.999 8.118 41,401 -0.20(-2.39%)
Oct 26, 2012 8.510 8.317 8.317 8.317 17,883 +0.09(+1.06%)
Oct 25, 2012 8.367 8.423 8.075 8.230 25,162 -0.04(-0.53%)
Oct 24, 2012 7.976 8.354 7.957 8.274 18,692 +0.35(+4.39%)
Oct 23, 2012 8.032 8.069 7.926 7.926 22,957 -0.11(-1.39%)
Oct 19, 2012 8.001 8.100 7.914 8.038 54,915 +0.02(+0.31%)
Oct 18, 2012 8.447 8.454 8.013 8.013 24,125 -0.44(-5.21%)
Oct 17, 2012 8.478 8.534 8.385 8.454 13,022 -0.04(-0.51%)
Oct 16, 2012 8.404 8.646 8.404 8.497 80,199 -0.10(-1.16%)
Oct 15, 2012 8.547 8.621 8.547 8.596 15,723 +0.09(+1.09%)
Oct 12, 2012 8.541 8.652 8.392 8.503 31,552 -0.06(-0.72%)
Oct 11, 2012 8.658 8.690 8.516 8.565 22,657 -0.05(-0.61%)
Oct 10, 2012 8.596 8.683 8.497 8.618 12,942 +0.08(+0.98%)
Oct 09, 2012 8.621 8.627 8.478 8.534 21,072 -0.05(-0.58%)
Oct 08, 2012 8.665 8.690 8.547 8.584 22,427 -0.08(-0.93%)
Oct 05, 2012 8.677 8.690 8.510 8.665 39,381 -0.02(-0.21%)
Oct 04, 2012 8.683 8.696 8.609 8.683 82,288 +0.00(+0.00%)
Oct 03, 2012 8.658 8.727 8.510 8.683 196,487 +0.06(+0.72%)
Oct 02, 2012 8.615 8.690 8.441 8.621 14,500 +0.07(+0.80%)
Oct 01, 2012 8.752 8.752 8.423 8.553 9,389 -0.16(-1.85%)
Sep 28, 2012 8.696 8.826 8.615 8.714 15,599 -0.03(-0.35%)
Sep 27, 2012 8.752 8.783 8.727 8.745 14,398 +0.03(+0.36%)
Sep 26, 2012 8.752 8.783 8.640 8.714 23,256 -0.06(-0.71%)
Sep 25, 2012 8.857 8.888 8.702 8.776 32,657 -0.06(-0.70%)
Sep 24, 2012 8.764 8.845 8.683 8.838 41,359 +0.06(+0.71%)
Sep 21, 2012 8.944 8.963 8.758 8.776 75,104 -0.04(-0.42%)
Sep 20, 2012 8.975 8.975 8.739 8.814 13,504 -0.17(-1.93%)
Sep 19, 2012 8.851 9.037 8.851 8.987 13,765 +0.00(+0.00%)
Sep 18, 2012 9.000 9.024 8.969 8.987 23,656 +0.01(+0.07%)
Sep 17, 2012 9.006 9.074 8.919 8.981 24,326 -0.03(-0.34%)
Sep 14, 2012 8.975 9.034 8.925 9.012 54,446 +0.09(+1.04%)
Sep 13, 2012 8.907 9.056 8.733 8.919 50,697 +0.00(+0.00%)
Sep 12, 2012 8.944 9.043 8.814 8.919 33,013 +0.01(+0.07%)
Sep 11, 2012 9.031 9.167 8.852 8.913 143,628 -0.11(-1.17%)
Sep 10, 2012 9.198 9.205 8.969 9.018 132,925 +0.06(+0.62%)
Sep 07, 2012 9.093 9.267 8.863 8.963 37,985 -0.10(-1.10%)
Sep 06, 2012 8.938 9.087 8.938 9.062 38,090 +0.12(+1.39%)
Sep 05, 2012 8.882 8.994 8.733 8.938 20,727 +0.07(+0.77%)
Sep 04, 2012 8.838 8.882 8.708 8.870 39,472 -0.02(-0.28%)
Aug 31, 2012 8.801 8.938 8.801 8.894 17,347 +0.18(+2.07%)
Aug 30, 2012 8.894 8.938 8.708 8.714 5,845 -0.21(-2.36%)
Aug 29, 2012 8.860 8.994 8.795 8.925 40,375 +0.12(+1.34%)
Aug 27, 2012 9.000 9.000 8.764 8.807 17,525 -0.12(-1.39%)
Aug 24, 2012 8.956 9.105 8.882 8.932 25,240 -0.01(-0.07%)
Aug 23, 2012 8.863 9.000 8.764 8.938 40,183 +0.05(+0.56%)
Aug 22, 2012 8.956 9.167 8.876 8.888 62,249 -0.04(-0.49%)
Aug 21, 2012 8.882 9.136 8.882 8.932 29,420 -0.09(-1.03%)
Aug 20, 2012 9.022 9.186 8.933 9.025 18,254 -0.01(-0.07%)
Aug 17, 2012 8.963 9.068 8.882 9.031 29,538 +0.10(+1.11%)
Aug 16, 2012 9.037 9.217 8.838 8.932 77,144 -0.08(-0.90%)
Aug 15, 2012 8.870 9.062 8.739 9.012 24,971 +0.17(+1.89%)
Aug 14, 2012 8.882 9.031 8.795 8.845 29,179 -0.03(-0.35%)
Aug 13, 2012 8.857 8.894 8.752 8.876 25,958 +0.07(+0.78%)
Aug 10, 2012 8.956 9.018 8.745 8.807 25,423 -0.12(-1.39%)
Aug 09, 2012 8.572 9.043 8.559 8.932 74,365 +0.22(+2.57%)
Aug 08, 2012 8.572 8.807 8.485 8.708 33,170 +0.04(+0.43%)
Aug 07, 2012 8.590 8.702 8.497 8.671 18,218 +0.11(+1.31%)
Aug 06, 2012 8.491 8.739 8.466 8.559 25,631 +0.10(+1.17%)
Aug 03, 2012 8.516 8.677 8.410 8.460 35,892 +0.12(+1.41%)
Aug 02, 2012 8.255 8.373 8.150 8.342 21,389 +0.05(+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.