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

Donegal Group Cl A (NQ: DGICA )

13.55 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 8.634 8.634 8.457 8.469 65,249 -0.18(-2.10%)
Apr 29, 2010 8.587 8.669 8.487 8.651 86,054 +0.14(+1.62%)
Apr 28, 2010 8.478 8.560 8.467 8.513 74,239 +0.03(+0.41%)
Apr 27, 2010 8.583 8.583 8.443 8.478 33,903 -0.16(-1.89%)
Apr 26, 2010 8.618 8.682 8.490 8.641 78,030 -0.01(-0.13%)
Apr 23, 2010 8.589 8.676 8.443 8.653 53,994 +0.05(+0.61%)
Apr 22, 2010 8.507 8.601 8.432 8.601 25,541 +0.03(+0.34%)
Apr 21, 2010 8.589 8.589 8.461 8.571 43,238 -0.06(-0.74%)
Apr 20, 2010 8.589 8.636 8.531 8.636 39,627 +0.09(+1.02%)
Apr 19, 2010 8.589 8.589 8.525 8.548 30,221 -0.10(-1.14%)
Apr 16, 2010 8.676 8.676 8.548 8.647 48,194 -0.02(-0.27%)
Apr 15, 2010 8.589 8.735 8.589 8.670 41,770 -0.01(-0.13%)
Apr 14, 2010 8.566 8.682 8.432 8.682 717,398 +0.17(+2.05%)
Apr 13, 2010 8.502 8.574 8.472 8.507 33,092 +0.06(+0.76%)
Apr 12, 2010 8.513 8.583 8.414 8.443 65,241 -0.06(-0.68%)
Apr 09, 2010 8.560 8.636 8.502 8.502 38,993 -0.08(-0.95%)
Apr 08, 2010 8.548 8.601 8.507 8.583 84,428 -0.08(-0.94%)
Apr 07, 2010 8.502 8.694 8.490 8.665 157,002 +0.13(+1.50%)
Apr 06, 2010 8.531 8.612 8.507 8.537 53,984 -0.05(-0.61%)
Apr 05, 2010 8.531 8.589 8.432 8.589 81,832 +0.11(+1.30%)
Apr 01, 2010 8.467 8.478 8.478 8.478 51,863 +0.03(+0.34%)
Mar 31, 2010 8.537 8.630 8.420 8.449 59,465 -0.14(-1.63%)
Mar 30, 2010 8.618 8.636 8.537 8.589 54,154 +0.01(+0.07%)
Mar 29, 2010 8.624 8.665 8.583 8.583 31,344 -0.04(-0.47%)
Mar 26, 2010 8.711 8.723 8.624 8.624 22,347 -0.08(-0.94%)
Mar 25, 2010 8.834 8.880 8.676 8.705 33,669 -0.12(-1.32%)
Mar 24, 2010 8.898 8.950 8.810 8.822 31,093 -0.09(-0.98%)
Mar 23, 2010 8.979 9.026 8.863 8.909 25,787 -0.09(-1.03%)
Mar 22, 2010 8.979 9.078 8.932 9.002 51,684 -0.06(-0.64%)
Mar 19, 2010 8.595 9.200 8.531 9.061 236,573 +0.47(+5.42%)
Mar 18, 2010 8.583 8.874 8.554 8.595 34,638 -0.01(-0.07%)
Mar 17, 2010 8.560 8.700 8.560 8.601 40,171 -0.05(-0.54%)
Mar 16, 2010 8.624 8.659 8.478 8.647 15,818 +0.03(+0.34%)
Mar 15, 2010 8.601 8.676 8.542 8.618 20,767 -0.02(-0.20%)
Mar 12, 2010 8.851 8.857 8.624 8.636 22,019 -0.23(-2.56%)
Mar 11, 2010 8.711 8.874 8.659 8.863 24,183 +0.09(+1.06%)
Mar 10, 2010 8.758 8.816 8.665 8.769 19,795 -0.01(-0.13%)
Mar 09, 2010 8.659 8.787 8.589 8.781 23,948 +0.12(+1.34%)
Mar 08, 2010 8.612 8.781 8.531 8.665 43,973 +0.08(+0.88%)
Mar 05, 2010 8.676 8.729 8.560 8.589 334,795 -0.11(-1.27%)
Mar 04, 2010 8.711 8.717 8.566 8.700 26,115 +0.12(+1.43%)
Mar 03, 2010 8.746 8.810 8.542 8.577 23,571 -0.16(-1.87%)
Mar 02, 2010 8.647 8.752 8.519 8.740 50,952 +0.08(+0.94%)
Mar 01, 2010 8.473 8.714 8.473 8.659 52,862 +0.09(+1.09%)
Feb 26, 2010 8.711 8.813 8.566 8.566 184,311 -0.28(-3.16%)
Feb 25, 2010 8.537 8.851 8.537 8.845 21,658 +0.20(+2.36%)
Feb 24, 2010 8.787 8.787 8.612 8.641 33,326 -0.07(-0.80%)
Feb 23, 2010 8.927 8.938 8.659 8.711 22,148 -0.20(-2.29%)
Feb 22, 2010 8.898 8.932 8.828 8.915 21,679 -0.02(-0.20%)
Feb 19, 2010 8.705 8.985 8.525 8.932 49,555 +0.23(+2.68%)
Feb 18, 2010 8.653 8.711 8.589 8.700 17,461 +0.07(+0.81%)
Feb 17, 2010 8.851 8.851 8.595 8.630 38,847 -0.22(-2.44%)
Feb 16, 2010 8.828 8.845 8.659 8.845 20,520 +0.06(+0.73%)
Feb 12, 2010 8.676 8.781 8.781 8.781 29,194 +0.05(+0.53%)
Feb 11, 2010 8.490 8.735 8.228 8.735 28,286 +0.19(+2.25%)
Feb 10, 2010 8.397 8.542 8.280 8.542 22,879 +0.09(+1.03%)
Feb 09, 2010 8.391 8.512 8.199 8.455 16,239 +0.13(+1.61%)
Feb 08, 2010 8.461 8.461 8.274 8.321 33,563 -0.12(-1.45%)
Feb 05, 2010 8.240 8.548 8.240 8.443 36,070 +0.26(+3.13%)
Feb 04, 2010 8.327 8.362 8.117 8.187 38,660 -0.19(-2.29%)
Feb 03, 2010 8.356 8.426 8.176 8.379 20,951 -0.03(-0.42%)
Feb 02, 2010 8.379 8.432 8.379 8.414 41,600 +0.02(+0.21%)
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.