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

Donegal Group Cl A (NQ: DGICA )

15.10 -0.11 (-0.72%)
Streaming Delayed Price Updated: 1:38 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, 2011 7.723 7.876 7.647 7.858 21,966 +0.11(+1.44%)
Mar 30, 2011 7.747 7.747 7.500 7.747 18,701 +0.18(+2.41%)
Mar 29, 2011 7.688 7.688 7.494 7.564 29,774 -0.09(-1.23%)
Mar 28, 2011 7.523 7.755 7.517 7.658 31,590 +0.14(+1.80%)
Mar 25, 2011 7.294 7.558 7.270 7.523 25,647 +0.24(+3.23%)
Mar 24, 2011 7.323 7.323 7.076 7.288 28,450 +0.22(+3.08%)
Mar 23, 2011 6.965 7.076 6.912 7.071 34,778 +0.08(+1.09%)
Mar 22, 2011 6.953 7.076 6.930 6.994 31,297 +0.03(+0.42%)
Mar 21, 2011 6.994 6.994 6.747 6.965 66,703 +0.19(+2.86%)
Mar 18, 2011 7.300 7.511 6.747 6.771 390,750 -0.53(-7.32%)
Mar 17, 2011 7.153 7.306 7.035 7.306 24,294 +0.32(+4.54%)
Mar 16, 2011 7.270 7.270 6.988 6.988 37,965 -0.28(-3.88%)
Mar 15, 2011 7.288 7.335 7.253 7.270 15,561 -0.07(-0.96%)
Mar 14, 2011 7.353 7.470 7.335 7.341 21,008 -0.10(-1.34%)
Mar 11, 2011 7.488 7.511 7.365 7.441 25,560 -0.06(-0.86%)
Mar 10, 2011 7.441 7.553 7.441 7.506 32,912 -0.05(-0.70%)
Mar 09, 2011 7.453 7.629 7.429 7.558 30,026 +0.09(+1.26%)
Mar 08, 2011 7.335 7.470 7.269 7.464 17,097 +0.16(+2.17%)
Mar 07, 2011 7.523 7.582 7.206 7.306 39,258 -0.23(-3.04%)
Mar 04, 2011 7.611 7.676 7.500 7.535 14,615 -0.21(-2.66%)
Mar 03, 2011 7.541 7.741 7.494 7.741 23,316 +0.26(+3.46%)
Mar 02, 2011 7.453 7.494 7.412 7.482 35,486 +0.06(+0.79%)
Mar 01, 2011 7.541 7.564 7.370 7.423 20,034 -0.08(-1.02%)
Feb 28, 2011 7.570 7.623 7.447 7.500 18,872 +0.02(+0.24%)
Feb 25, 2011 7.347 7.582 7.282 7.482 21,648 +0.05(+0.71%)
Feb 24, 2011 7.447 7.616 7.323 7.429 40,878 +0.08(+1.12%)
Feb 23, 2011 7.429 7.541 7.347 7.347 23,717 -0.03(-0.40%)
Feb 22, 2011 7.435 7.594 7.376 7.376 31,333 -0.15(-2.03%)
Feb 18, 2011 7.670 7.670 7.470 7.529 35,889 -0.08(-1.00%)
Feb 17, 2011 7.594 7.652 7.494 7.605 12,095 -0.06(-0.77%)
Feb 16, 2011 7.741 7.741 7.611 7.664 22,735 -0.01(-0.15%)
Feb 15, 2011 7.682 7.841 7.664 7.676 12,925 -0.06(-0.84%)
Feb 14, 2011 7.899 7.899 7.694 7.741 8,132 -0.18(-2.23%)
Feb 11, 2011 7.605 7.982 7.605 7.917 24,195 +0.24(+3.06%)
Feb 10, 2011 7.429 7.682 7.429 7.682 24,137 +0.19(+2.51%)
Feb 09, 2011 7.523 7.711 7.453 7.494 43,823 -0.04(-0.47%)
Feb 08, 2011 7.605 7.670 7.353 7.529 26,601 -0.11(-1.46%)
Feb 07, 2011 7.617 7.799 7.564 7.641 15,110 +0.00(+0.00%)
Feb 04, 2011 7.629 7.723 7.588 7.641 49,868 +0.04(+0.54%)
Feb 03, 2011 7.752 7.752 7.558 7.600 17,305 -0.12(-1.60%)
Feb 02, 2011 7.829 7.829 7.635 7.723 8,061 -0.16(-2.09%)
Feb 01, 2011 7.617 7.952 7.617 7.888 21,534 +0.28(+3.63%)
Jan 31, 2011 7.500 7.641 7.406 7.611 40,536 +0.15(+2.05%)
Jan 28, 2011 7.899 7.958 7.329 7.459 48,197 -0.47(-5.97%)
Jan 27, 2011 8.072 8.077 7.868 7.932 30,285 -0.14(-1.73%)
Jan 26, 2011 7.821 8.112 7.821 8.072 29,700 +0.31(+3.98%)
Jan 25, 2011 7.623 7.838 7.490 7.763 36,998 +0.10(+1.29%)
Jan 24, 2011 7.465 7.792 7.465 7.664 33,072 +0.20(+2.73%)
Jan 21, 2011 7.588 7.658 7.460 7.460 47,065 -0.17(-2.22%)
Jan 20, 2011 7.681 7.763 7.617 7.629 43,160 -0.16(-2.09%)
Jan 19, 2011 7.972 8.019 7.763 7.792 48,687 -0.21(-2.62%)
Jan 18, 2011 8.136 8.141 7.967 8.002 29,944 -0.15(-1.86%)
Jan 14, 2011 8.229 8.322 8.048 8.153 28,864 -0.02(-0.21%)
Jan 13, 2011 8.147 8.666 8.054 8.171 40,140 -0.47(-5.46%)
Jan 12, 2011 8.672 8.683 8.567 8.643 15,194 +0.06(+0.68%)
Jan 11, 2011 8.573 8.713 8.544 8.584 7,453 +0.03(+0.34%)
Jan 10, 2011 8.660 8.713 8.532 8.555 22,136 -0.15(-1.67%)
Jan 07, 2011 8.917 8.917 8.678 8.701 6,587 -0.09(-1.06%)
Jan 06, 2011 8.701 8.818 8.678 8.794 24,836 +0.05(+0.60%)
Jan 05, 2011 8.745 8.818 8.718 8.742 16,524 +0.02(+0.20%)
Jan 04, 2011 8.952 9.039 8.718 8.724 12,484 -0.19(-2.09%)
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.