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 (%)
Apr 30, 2003 2.194 2.236 2.143 2.194 10,793 -0.08(-3.70%)
Apr 29, 2003 2.322 2.330 2.279 2.279 15,700 -0.04(-1.71%)
Apr 28, 2003 2.275 2.335 2.273 2.318 37,941 +0.08(+3.69%)
Apr 25, 2003 2.205 2.236 2.203 2.236 25,839 +0.06(+2.93%)
Apr 24, 2003 2.145 2.172 2.064 2.172 15,700 +0.00(+0.16%)
Apr 23, 2003 2.150 2.169 2.146 2.169 21,914 +0.02(+1.04%)
Apr 22, 2003 2.119 2.169 2.102 2.146 22,241 +0.07(+3.40%)
Apr 21, 2003 2.069 2.120 2.069 2.076 17,989 +0.01(+0.67%)
Apr 17, 2003 2.038 2.064 2.038 2.062 14,718 +0.02(+0.76%)
Apr 16, 2003 1.991 2.046 1.991 2.046 17,989 +0.06(+3.03%)
Apr 15, 2003 1.976 1.986 1.976 1.986 5,887 +0.02(+0.79%)
Apr 14, 2003 1.954 1.971 1.954 1.971 6,868 +0.00(+0.09%)
Apr 11, 2003 1.935 1.969 1.935 1.969 122,983 +0.03(+1.78%)
Apr 10, 2003 1.935 1.935 1.928 1.935 26,166 +0.01(+0.45%)
Apr 09, 2003 1.926 1.926 1.926 1.926 0 +0.00(+0.00%)
Apr 08, 2003 1.945 1.945 1.926 1.926 21,914 -0.03(-1.32%)
Apr 07, 2003 1.952 1.952 1.952 1.952 0 +0.00(+0.00%)
Apr 04, 2003 1.952 1.952 1.952 1.952 654 +0.01(+0.35%)
Apr 03, 2003 1.960 1.978 1.945 1.945 16,354 -0.01(-0.35%)
Apr 02, 2003 1.919 1.952 1.902 1.952 104,013 +0.05(+2.44%)
Apr 01, 2003 1.926 1.936 1.888 1.905 34,998 -0.01(-0.36%)
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%)
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.