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 29, 2016 10.22 10.42 10.21 10.30 50,810 +0.04(+0.34%)
Feb 26, 2016 10.22 10.42 10.06 10.27 42,383 -0.01(-0.14%)
Feb 25, 2016 10.29 10.40 10.23 10.28 22,122 -0.02(-0.20%)
Feb 24, 2016 10.14 10.46 10.14 10.30 54,823 +0.02(+0.20%)
Feb 23, 2016 10.27 10.47 10.14 10.28 46,142 -0.02(-0.20%)
Feb 22, 2016 10.29 10.47 10.22 10.30 41,118 +0.04(+0.41%)
Feb 19, 2016 10.53 10.54 10.23 10.26 31,331 -0.12(-1.15%)
Feb 18, 2016 10.39 10.49 10.35 10.38 48,484 +0.01(+0.14%)
Feb 17, 2016 10.42 10.45 10.31 10.36 46,012 +0.04(+0.34%)
Feb 16, 2016 10.26 10.40 10.24 10.33 40,311 +0.12(+1.17%)
Feb 12, 2016 10.10 10.21 10.21 10.21 35,435 +0.13(+1.32%)
Feb 11, 2016 9.985 10.15 9.894 10.08 42,066 +0.08(+0.77%)
Feb 10, 2016 10.10 10.28 9.964 9.999 23,238 -0.14(-1.39%)
Feb 09, 2016 10.16 10.20 10.08 10.14 18,073 -0.08(-0.82%)
Feb 08, 2016 10.24 10.24 10.15 10.22 36,437 +0.00(+0.00%)
Feb 05, 2016 10.31 10.33 10.09 10.22 85,201 -0.04(-0.34%)
Feb 04, 2016 10.34 10.36 10.16 10.26 125,433 -0.02(-0.21%)
Feb 03, 2016 10.35 10.36 10.07 10.28 70,453 -0.01(-0.14%)
Feb 02, 2016 9.950 10.36 9.943 10.29 79,816 +0.24(+2.38%)
Feb 01, 2016 9.830 10.12 9.672 10.06 47,913 +0.14(+1.42%)
Jan 29, 2016 9.556 9.943 9.556 9.915 67,675 +0.50(+5.34%)
Jan 28, 2016 9.419 9.489 9.398 9.412 8,784 +0.06(+0.67%)
Jan 27, 2016 9.475 9.510 9.336 9.350 15,711 -0.11(-1.18%)
Jan 26, 2016 9.301 9.517 9.301 9.461 19,211 +0.22(+2.33%)
Jan 25, 2016 9.190 9.413 9.075 9.245 41,468 -0.03(-0.37%)
Jan 22, 2016 9.085 9.322 9.044 9.280 145,929 +0.26(+2.93%)
Jan 21, 2016 8.918 9.148 8.918 9.016 55,013 +0.13(+1.41%)
Jan 20, 2016 9.044 9.058 8.842 8.891 46,365 -0.19(-2.14%)
Jan 19, 2016 9.211 9.426 9.030 9.085 68,376 -0.04(-0.46%)
Jan 15, 2016 9.218 9.127 9.127 9.127 113,704 -0.30(-3.17%)
Jan 14, 2016 9.385 9.551 9.343 9.426 40,746 +0.07(+0.74%)
Jan 13, 2016 9.607 9.698 9.295 9.357 33,290 -0.24(-2.47%)
Jan 12, 2016 9.767 9.767 9.475 9.593 24,484 -0.01(-0.07%)
Jan 11, 2016 9.705 9.711 9.541 9.600 16,266 +0.01(+0.15%)
Jan 08, 2016 9.732 9.795 9.538 9.586 27,695 -0.04(-0.43%)
Jan 07, 2016 9.760 9.885 9.593 9.628 31,093 -0.26(-2.60%)
Jan 06, 2016 9.746 9.955 9.746 9.885 20,264 +0.07(+0.71%)
Jan 05, 2016 9.802 9.892 9.781 9.816 19,710 +0.04(+0.43%)
Jan 04, 2016 9.746 9.933 9.635 9.774 35,964 -0.02(-0.21%)
Dec 31, 2015 10.01 9.795 9.795 9.795 20,124 -0.19(-1.95%)
Dec 30, 2015 10.15 10.15 9.924 9.990 16,081 -0.14(-1.37%)
Dec 29, 2015 10.02 10.21 9.962 10.13 8,555 +0.17(+1.68%)
Dec 28, 2015 10.09 10.12 9.913 9.962 36,721 -0.34(-3.31%)
Dec 24, 2015 10.30 10.30 10.30 10.30 10,637 +0.03(+0.34%)
Dec 23, 2015 9.705 10.27 9.705 10.27 117,852 +0.43(+4.38%)
Dec 22, 2015 9.600 9.844 9.565 9.837 49,181 +0.26(+2.76%)
Dec 21, 2015 9.461 9.600 9.457 9.572 20,317 +0.10(+1.10%)
Dec 18, 2015 9.329 9.579 9.329 9.468 88,393 +0.08(+0.89%)
Dec 17, 2015 9.468 9.468 9.364 9.385 15,940 -0.10(-1.10%)
Dec 16, 2015 9.364 9.565 9.364 9.489 40,081 +0.19(+2.10%)
Dec 15, 2015 9.211 9.336 9.211 9.294 18,265 +0.15(+1.67%)
Dec 14, 2015 9.607 9.607 9.078 9.141 66,671 -0.45(-4.71%)
Dec 11, 2015 9.677 9.794 9.565 9.593 18,276 -0.23(-2.34%)
Dec 10, 2015 9.809 9.906 9.698 9.823 19,365 +0.13(+1.36%)
Dec 09, 2015 9.691 9.795 9.684 9.691 8,942 -0.02(-0.21%)
Dec 08, 2015 9.774 9.858 9.711 9.711 10,401 -0.08(-0.78%)
Dec 07, 2015 9.739 9.969 9.732 9.788 32,307 +0.01(+0.14%)
Dec 04, 2015 9.663 9.823 9.663 9.774 10,759 +0.11(+1.15%)
Dec 03, 2015 9.684 9.739 9.447 9.663 24,406 -0.02(-0.22%)
Dec 02, 2015 9.607 9.705 9.579 9.684 5,831 +0.06(+0.58%)
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.