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 28, 2006 9.702 10.11 9.550 10.08 167,426 +0.33(+3.34%)
Apr 27, 2006 9.854 9.957 9.729 9.756 70,089 +2.33(+31.38%)
Apr 26, 2006 7.548 7.686 7.368 7.426 69,480 -0.06(-0.78%)
Apr 25, 2006 7.918 8.007 7.428 7.484 107,849 -0.45(-5.66%)
Apr 24, 2006 8.450 8.453 7.906 7.934 141,109 -0.66(-7.72%)
Apr 21, 2006 8.790 8.790 8.444 8.597 73,277 -0.11(-1.26%)
Apr 20, 2006 8.790 8.790 8.616 8.707 27,438 -0.01(-0.07%)
Apr 19, 2006 8.515 8.732 8.505 8.713 77,237 +0.21(+2.52%)
Apr 18, 2006 8.249 8.515 8.184 8.499 68,457 +0.20(+2.36%)
Apr 17, 2006 8.215 8.346 8.028 8.304 45,380 -0.01(-0.15%)
Apr 13, 2006 8.169 8.346 8.001 8.316 24,043 +0.15(+1.80%)
Apr 12, 2006 7.915 8.169 7.915 8.169 23,947 +0.08(+0.94%)
Apr 11, 2006 8.187 8.197 7.873 8.093 83,340 -0.12(-1.45%)
Apr 10, 2006 8.255 8.331 8.120 8.212 114,115 -0.03(-0.41%)
Apr 07, 2006 8.356 8.463 8.233 8.246 66,234 -0.03(-0.33%)
Apr 06, 2006 8.142 8.469 8.111 8.273 114,318 +0.19(+2.31%)
Apr 05, 2006 8.157 8.157 7.921 8.087 92,419 +0.07(+0.88%)
Apr 04, 2006 7.903 8.178 7.772 8.016 139,963 -0.18(-2.20%)
Apr 03, 2006 7.995 8.218 7.784 8.197 88,452 +0.22(+2.76%)
Mar 31, 2006 7.744 8.004 7.567 7.977 120,844 +0.26(+3.33%)
Mar 30, 2006 7.490 7.720 7.466 7.720 97,531 +0.23(+3.06%)
Mar 29, 2006 7.463 7.503 7.212 7.490 88,418 +0.00(+0.00%)
Mar 28, 2006 7.338 7.506 7.267 7.490 90,798 +0.10(+1.32%)
Mar 27, 2006 7.347 7.423 7.273 7.393 57,638 -0.00(-0.04%)
Mar 24, 2006 7.310 7.396 7.279 7.396 71,555 +0.06(+0.79%)
Mar 23, 2006 7.231 7.380 7.231 7.338 39,495 +0.10(+1.35%)
Mar 22, 2006 7.224 7.301 7.096 7.240 129,035 +0.03(+0.42%)
Mar 21, 2006 7.310 7.368 7.191 7.209 88,582 -0.16(-2.20%)
Mar 20, 2006 7.448 7.454 7.231 7.371 213,992 +0.02(+0.29%)
Mar 17, 2006 7.276 7.386 7.160 7.350 262,927 +0.11(+1.52%)
Mar 16, 2006 7.234 7.295 7.111 7.240 55,357 +0.04(+0.59%)
Mar 15, 2006 7.292 7.445 7.007 7.197 232,726 -0.03(-0.47%)
Mar 14, 2006 6.961 7.261 6.870 7.231 287,669 +0.32(+4.60%)
Mar 13, 2006 6.845 7.035 6.842 6.913 109,748 +0.05(+0.76%)
Mar 10, 2006 6.848 7.084 6.848 6.861 78,615 +0.01(+0.18%)
Mar 09, 2006 6.799 6.870 6.763 6.848 89,770 +0.07(+0.99%)
Mar 08, 2006 6.815 6.879 6.757 6.781 168,741 -0.09(-1.25%)
Mar 07, 2006 6.955 6.989 6.864 6.867 66,860 -0.18(-2.56%)
Mar 06, 2006 7.145 7.145 6.919 7.047 112,150 -0.17(-2.33%)
Mar 03, 2006 7.212 7.399 7.093 7.215 69,364 -0.02(-0.21%)
Mar 02, 2006 7.548 7.564 7.218 7.231 31,409 -0.30(-3.94%)
Mar 01, 2006 7.466 7.600 7.466 7.527 44,414 +0.05(+0.70%)
Feb 28, 2006 7.668 7.683 7.466 7.475 26,672 -0.19(-2.51%)
Feb 27, 2006 7.680 7.769 7.558 7.668 28,054 -0.05(-0.67%)
Feb 24, 2006 7.631 7.799 7.493 7.720 34,412 +0.03(+0.36%)
Feb 23, 2006 7.714 7.854 7.649 7.692 11,164 -0.08(-1.06%)
Feb 22, 2006 7.567 7.775 7.362 7.775 27,840 +0.27(+3.58%)
Feb 21, 2006 7.781 7.781 7.490 7.506 9,030 -0.29(-3.69%)
Feb 17, 2006 7.720 7.793 7.565 7.793 68,128 +0.13(+1.76%)
Feb 16, 2006 7.561 7.674 7.506 7.659 32,136 +0.10(+1.38%)
Feb 15, 2006 7.380 7.555 7.322 7.555 141,990 +0.13(+1.69%)
Feb 14, 2006 7.166 7.441 7.160 7.429 51,071 +0.22(+3.01%)
Feb 13, 2006 7.078 7.212 7.078 7.212 28,353 +0.07(+1.03%)
Feb 10, 2006 7.117 7.139 7.059 7.139 17,029 -0.04(-0.51%)
Feb 09, 2006 7.142 7.209 7.142 7.176 37,219 +0.00(+0.00%)
Feb 08, 2006 7.151 7.185 7.029 7.176 17,365 +0.02(+0.26%)
Feb 07, 2006 7.172 7.227 7.151 7.157 48,780 -0.07(-1.01%)
Feb 06, 2006 7.185 7.231 7.145 7.231 22,316 +0.05(+0.64%)
Feb 03, 2006 7.023 7.224 7.023 7.185 39,164 +0.10(+1.47%)
Feb 02, 2006 7.090 7.090 7.017 7.081 53,873 -0.04(-0.60%)
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.