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 (%)
Mar 31, 2016 10.15 10.19 9.845 10.10 185,283 -0.04(-0.41%)
Mar 30, 2016 9.929 10.17 9.929 10.15 39,360 +0.20(+2.05%)
Mar 29, 2016 9.873 9.999 9.732 9.943 54,345 +0.08(+0.86%)
Mar 28, 2016 9.964 9.985 9.732 9.859 36,215 -0.04(-0.36%)
Mar 24, 2016 9.837 9.894 9.894 9.894 31,735 +0.04(+0.36%)
Mar 23, 2016 10.07 10.13 9.809 9.859 27,961 -0.22(-2.16%)
Mar 22, 2016 9.950 10.20 9.950 10.08 28,483 -0.04(-0.35%)
Mar 21, 2016 10.15 10.19 10.10 10.11 11,375 -0.07(-0.69%)
Mar 18, 2016 10.29 10.33 10.06 10.18 101,046 -0.01(-0.07%)
Mar 17, 2016 10.03 10.24 9.964 10.19 35,778 +0.06(+0.62%)
Mar 16, 2016 10.08 10.41 10.07 10.13 24,459 +0.08(+0.77%)
Mar 15, 2016 10.24 10.30 9.978 10.05 28,964 -0.19(-1.89%)
Mar 14, 2016 10.36 10.39 10.20 10.24 17,128 -0.13(-1.25%)
Mar 11, 2016 10.32 10.38 10.24 10.37 16,913 +0.12(+1.17%)
Mar 10, 2016 10.47 10.47 10.22 10.25 19,216 -0.15(-1.42%)
Mar 09, 2016 10.48 10.48 10.25 10.40 23,169 +0.08(+0.82%)
Mar 08, 2016 10.41 10.49 10.32 10.32 42,561 -0.14(-1.34%)
Mar 07, 2016 10.39 10.46 10.20 10.46 35,013 +0.04(+0.40%)
Mar 04, 2016 10.43 10.46 10.29 10.41 7,380 -0.04(-0.34%)
Mar 03, 2016 10.45 10.49 10.33 10.45 37,695 -0.01(-0.13%)
Mar 02, 2016 10.43 10.49 10.43 10.46 12,042 -0.03(-0.27%)
Mar 01, 2016 10.40 10.51 10.22 10.49 29,501 +0.19(+1.84%)
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%)
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.