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 (%)
Mar 31, 2003 1.935 1.935 1.912 1.912 3,270 -0.02(-1.16%)
Mar 28, 2003 1.947 1.947 1.926 1.935 523,336 +0.00(+0.00%)
Mar 27, 2003 1.900 1.935 1.892 1.935 46,446 +0.04(+2.27%)
Mar 26, 2003 1.892 1.892 1.892 1.892 81,771 +0.00(+0.00%)
Mar 25, 2003 1.899 1.899 1.892 1.892 1,635 +0.00(+0.00%)
Mar 24, 2003 1.899 1.899 1.892 1.892 8,504 -0.01(-0.27%)
Mar 21, 2003 1.873 1.900 1.634 1.897 32,054 +0.05(+2.60%)
Mar 20, 2003 1.887 1.887 1.797 1.849 5,233 -0.05(-2.71%)
Mar 19, 2003 1.893 1.900 1.893 1.900 2,289 +0.01(+0.36%)
Mar 18, 2003 1.912 1.912 1.893 1.893 3,270 -0.01(-0.50%)
Mar 17, 2003 1.893 1.909 1.890 1.903 18,643 +0.01(+0.59%)
Mar 14, 2003 1.892 1.892 1.881 1.892 5,560 +0.00(+0.00%)
Mar 13, 2003 1.859 1.914 1.857 1.892 20,279 +0.01(+0.46%)
Mar 12, 2003 1.883 1.883 1.883 1.883 981 +0.01(+0.41%)
Mar 11, 2003 1.911 1.911 1.875 1.875 5,887 -0.04(-2.20%)
Mar 10, 2003 1.916 1.918 1.909 1.918 6,541 +0.01(+0.45%)
Mar 07, 2003 1.909 1.909 1.909 1.909 0 +0.00(+0.00%)
Mar 06, 2003 1.909 1.911 1.909 1.909 4,252 -0.01(-0.54%)
Mar 05, 2003 1.921 1.921 1.900 1.919 3,597 +0.03(+1.45%)
Mar 04, 2003 1.900 1.900 1.892 1.892 654 +0.01(+0.64%)
Mar 03, 2003 1.895 1.895 1.880 1.880 12,102 -0.01(-0.64%)
Feb 28, 2003 1.881 1.900 1.881 1.892 13,410 +0.01(+0.73%)
Feb 27, 2003 1.878 1.878 1.878 1.878 2,289 -0.00(-0.18%)
Feb 26, 2003 1.885 1.885 1.881 1.881 3,270 -0.01(-0.55%)
Feb 25, 2003 1.892 1.892 1.892 1.892 81,771 +0.00(+0.18%)
Feb 24, 2003 1.888 1.888 1.888 1.888 2,943 -0.02(-0.99%)
Feb 21, 2003 1.893 1.911 1.881 1.907 20,279 +0.02(+1.28%)
Feb 20, 2003 1.875 1.899 1.866 1.883 7,522 +0.00(+0.09%)
Feb 19, 2003 1.875 1.924 1.869 1.881 17,989 +0.01(+0.37%)
Feb 18, 2003 1.864 1.912 1.816 1.875 26,493 -0.02(-0.91%)
Feb 14, 2003 1.869 1.892 1.869 1.892 3,925 +0.04(+1.95%)
Feb 13, 2003 1.881 1.881 1.856 1.856 8,504 -0.03(-1.82%)
Feb 12, 2003 1.893 1.900 1.890 1.890 82,098 -0.00(-0.18%)
Feb 11, 2003 1.899 1.940 1.893 1.893 2,616 -0.05(-2.81%)
Feb 10, 2003 1.926 1.948 1.916 1.948 4,252 +0.06(+3.08%)
Feb 07, 2003 1.907 1.942 1.890 1.890 17,335 +0.00(+0.00%)
Feb 06, 2003 1.890 1.890 1.890 1.890 654 -0.00(-0.09%)
Feb 05, 2003 1.897 1.897 1.892 1.892 2,289 +0.00(+0.00%)
Feb 03, 2003 1.892 1.892 1.892 1.892 327 +0.01(+0.37%)
Jan 31, 2003 1.885 1.885 1.885 1.885 981 -0.01(-0.27%)
Jan 30, 2003 1.892 1.892 1.881 1.890 22,568 -0.01(-0.63%)
Jan 29, 2003 1.895 1.902 1.892 1.902 4,252 +0.01(+0.55%)
Jan 24, 2003 1.888 1.900 1.887 1.892 8,504 +0.00(+0.00%)
Jan 23, 2003 1.888 1.892 1.888 1.892 5,887 -0.02(-0.90%)
Jan 22, 2003 1.909 1.909 1.909 1.909 0 +0.00(+0.00%)
Jan 21, 2003 1.909 1.909 1.909 1.909 0 +0.00(+0.00%)
Jan 17, 2003 1.909 1.909 1.909 1.909 0 +0.00(+0.00%)
Jan 16, 2003 1.926 1.926 1.897 1.909 12,102 -0.04(-2.29%)
Jan 15, 2003 1.954 1.954 1.954 1.954 327 -0.02(-1.22%)
Jan 14, 2003 1.978 1.978 1.978 1.978 0 +0.00(+0.00%)
Jan 13, 2003 1.978 1.978 1.978 1.978 0 +0.00(+0.00%)
Jan 10, 2003 1.899 2.021 1.899 1.978 27,802 +0.05(+2.68%)
Jan 09, 2003 1.918 1.933 1.918 1.926 33,035 +0.00(+0.17%)
Jan 08, 2003 1.916 1.923 1.912 1.923 981 +0.03(+1.65%)
Jan 07, 2003 1.868 1.892 1.868 1.892 8,177 +0.01(+0.27%)
Jan 06, 2003 1.876 1.892 1.876 1.887 4,252 -0.01(-0.27%)
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.