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 (%)
Feb 27, 2009 7.464 7.839 7.288 7.745 57,280 +0.18(+2.33%)
Feb 26, 2009 7.349 7.668 7.255 7.569 62,747 +0.29(+3.93%)
Feb 25, 2009 7.811 7.811 7.249 7.283 74,797 -0.57(-7.29%)
Feb 24, 2009 7.238 8.004 7.024 7.855 83,021 +0.75(+10.54%)
Feb 23, 2009 7.404 7.442 7.106 7.106 58,695 -0.19(-2.64%)
Feb 20, 2009 7.123 7.415 7.046 7.299 51,601 +0.07(+0.91%)
Feb 19, 2009 7.613 7.613 7.046 7.233 27,334 -0.26(-3.46%)
Feb 18, 2009 7.558 7.608 7.261 7.492 24,626 -0.02(-0.29%)
Feb 17, 2009 7.497 7.740 7.453 7.514 55,664 -0.24(-3.12%)
Feb 13, 2009 7.701 7.817 7.497 7.756 33,091 +0.11(+1.44%)
Feb 12, 2009 7.404 7.872 7.332 7.646 32,920 +0.02(+0.22%)
Feb 11, 2009 7.778 7.778 7.442 7.630 36,738 -0.13(-1.63%)
Feb 10, 2009 8.120 8.296 7.729 7.756 29,905 -0.40(-4.86%)
Feb 09, 2009 8.324 8.324 8.059 8.153 7,266 -0.23(-2.76%)
Feb 06, 2009 8.236 8.572 8.175 8.384 26,398 +0.17(+2.01%)
Feb 05, 2009 8.131 8.566 8.065 8.219 49,633 +0.00(+0.00%)
Feb 04, 2009 8.384 8.384 8.158 8.219 38,576 -0.14(-1.65%)
Feb 03, 2009 8.313 8.445 7.707 8.357 41,002 +0.12(+1.40%)
Feb 02, 2009 7.646 8.258 7.646 8.241 64,261 +0.52(+6.70%)
Jan 30, 2009 8.225 8.247 7.723 7.723 30,469 -0.44(-5.33%)
Jan 29, 2009 8.550 8.572 8.158 8.158 9,987 -0.47(-5.46%)
Jan 28, 2009 8.482 8.728 8.454 8.629 21,196 +0.35(+4.23%)
Jan 27, 2009 8.071 8.443 7.902 8.279 19,976 +0.11(+1.41%)
Jan 26, 2009 7.978 8.241 7.978 8.164 23,325 +0.16(+1.98%)
Jan 23, 2009 7.847 8.139 7.841 8.006 15,816 -0.11(-1.35%)
Jan 22, 2009 8.164 8.339 7.929 8.115 24,997 -0.34(-4.01%)
Jan 21, 2009 8.017 8.460 7.713 8.454 37,470 +0.54(+6.77%)
Jan 20, 2009 8.553 8.553 7.863 7.918 33,108 -0.74(-8.53%)
Jan 16, 2009 8.701 8.996 8.536 8.657 48,667 -0.04(-0.50%)
Jan 15, 2009 8.290 8.701 8.110 8.701 56,364 +0.43(+5.16%)
Jan 14, 2009 8.312 8.578 8.263 8.274 53,188 -0.25(-2.89%)
Jan 13, 2009 8.312 8.575 8.214 8.520 22,772 +0.15(+1.76%)
Jan 12, 2009 8.318 9.029 8.318 8.372 31,618 +0.02(+0.20%)
Jan 09, 2009 8.777 8.848 8.350 8.356 36,772 -0.61(-6.83%)
Jan 08, 2009 8.750 8.996 8.750 8.969 65,353 +0.28(+3.21%)
Jan 07, 2009 8.826 8.919 8.646 8.690 25,314 -0.29(-3.23%)
Jan 06, 2009 8.980 9.078 8.783 8.980 15,670 +0.09(+0.98%)
Jan 05, 2009 9.023 9.034 8.821 8.892 24,895 -0.12(-1.34%)
Jan 02, 2009 9.199 9.305 8.980 9.012 47,733 -0.16(-1.79%)
Dec 31, 2008 8.755 9.226 8.755 9.177 78,919 +0.33(+3.77%)
Dec 30, 2008 8.925 8.969 8.722 8.843 54,643 +0.07(+0.81%)
Dec 29, 2008 9.089 9.089 8.690 8.772 57,561 -0.32(-3.55%)
Dec 26, 2008 9.034 9.543 8.744 9.095 3,167 +0.17(+1.90%)
Dec 24, 2008 8.952 8.991 8.881 8.925 2,010 +0.02(+0.18%)
Dec 23, 2008 9.357 9.489 8.908 8.908 38,110 -0.36(-3.90%)
Dec 22, 2008 9.390 9.549 8.783 9.270 42,960 -0.06(-0.65%)
Dec 19, 2008 9.587 9.751 9.116 9.330 194,380 +0.19(+2.03%)
Dec 18, 2008 9.603 9.603 9.133 9.144 36,134 -0.31(-3.24%)
Dec 17, 2008 9.450 9.609 9.368 9.450 63,901 -0.14(-1.43%)
Dec 16, 2008 9.084 9.587 8.772 9.587 68,934 +0.67(+7.55%)
Dec 15, 2008 9.116 9.171 8.651 8.914 29,060 -0.22(-2.46%)
Dec 12, 2008 8.564 9.138 8.279 9.138 42,713 +0.63(+7.46%)
Dec 11, 2008 8.832 9.012 8.465 8.504 51,805 -0.48(-5.36%)
Dec 10, 2008 8.755 9.138 8.624 8.985 36,207 +0.35(+4.06%)
Dec 09, 2008 8.837 9.330 8.608 8.635 34,184 -0.26(-2.95%)
Dec 08, 2008 8.799 9.095 8.504 8.898 85,971 +0.33(+3.83%)
Dec 05, 2008 7.475 8.575 6.813 8.569 106,265 +0.95(+12.50%)
Dec 04, 2008 7.710 8.203 7.382 7.617 45,408 -0.19(-2.45%)
Dec 03, 2008 7.814 8.027 7.508 7.809 39,188 +0.00(+0.00%)
Dec 02, 2008 6.977 8.027 6.353 7.809 63,179 +1.01(+14.90%)
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.