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

Donegal Group Cl A (NQ: DGICA )

14.87 -0.11 (-0.73%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 28, 2013 9.103 9.224 8.892 8.905 177,310 -0.19(-2.10%)
Jun 27, 2013 8.950 9.256 8.950 9.096 0 +0.20(+2.29%)
Jun 26, 2013 8.956 8.956 8.892 8.892 0 -0.03(-0.36%)
Jun 25, 2013 8.911 9.001 8.860 8.924 0 +0.06(+0.65%)
Jun 24, 2013 8.860 8.886 8.860 8.867 0 -0.04(-0.43%)
Jun 21, 2013 8.911 8.962 8.860 8.905 61,488 +0.04(+0.50%)
Jun 20, 2013 8.899 9.028 8.860 8.860 0 -0.06(-0.71%)
Jun 19, 2013 9.147 9.147 8.924 8.924 0 -0.04(-0.50%)
Jun 18, 2013 9.058 9.272 8.930 8.969 0 -0.10(-1.12%)
Jun 17, 2013 9.179 9.280 8.988 9.071 0 -0.06(-0.70%)
Jun 14, 2013 9.307 9.307 9.122 9.134 0 -0.21(-2.25%)
Jun 13, 2013 9.294 9.396 9.243 9.345 19,451 +0.04(+0.41%)
Jun 12, 2013 9.447 9.447 9.268 9.307 19,534 -0.10(-1.02%)
Jun 11, 2013 9.287 9.434 9.287 9.402 18,924 +0.07(+0.75%)
Jun 10, 2013 9.370 9.370 9.243 9.332 0 -0.04(-0.41%)
Jun 07, 2013 9.504 9.504 9.243 9.370 0 -0.05(-0.54%)
Jun 06, 2013 9.562 9.562 9.300 9.421 26,387 -0.04(-0.40%)
Jun 05, 2013 9.389 9.517 9.389 9.460 0 -0.06(-0.60%)
Jun 04, 2013 9.536 9.581 9.466 9.517 0 +0.02(+0.20%)
Jun 03, 2013 9.428 9.562 9.419 9.498 47,040 +0.06(+0.68%)
May 31, 2013 9.523 9.562 9.434 9.434 40,270 -0.17(-1.73%)
May 30, 2013 9.562 9.600 9.542 9.600 20,889 +0.07(+0.74%)
May 29, 2013 9.542 9.555 9.428 9.530 3,832 -0.03(-0.33%)
May 28, 2013 9.555 9.562 9.517 9.562 64,092 +0.13(+1.35%)
May 24, 2013 9.453 9.504 9.402 9.434 0 -0.08(-0.80%)
May 23, 2013 9.275 9.511 9.275 9.511 0 +0.17(+1.84%)
May 22, 2013 9.319 9.345 9.275 9.338 0 +0.01(+0.07%)
May 21, 2013 9.351 9.396 9.243 9.332 0 +0.00(+0.00%)
May 20, 2013 9.345 9.389 9.251 9.332 0 -0.01(-0.07%)
May 17, 2013 9.243 9.377 9.154 9.338 0 +0.01(+0.07%)
May 16, 2013 9.370 9.402 9.287 9.332 11,248 -0.03(-0.34%)
May 15, 2013 9.319 9.472 9.243 9.364 0 +0.04(+0.48%)
May 13, 2013 9.243 9.326 9.243 9.319 0 +0.06(+0.69%)
May 10, 2013 9.243 9.275 9.109 9.256 0 +0.02(+0.21%)
May 09, 2013 9.182 9.284 9.147 9.236 0 +0.02(+0.21%)
May 08, 2013 9.268 9.343 9.166 9.217 0 -0.03(-0.28%)
May 07, 2013 9.128 9.294 9.071 9.243 0 +0.10(+1.12%)
May 06, 2013 9.122 9.179 9.058 9.141 0 -0.01(-0.07%)
May 03, 2013 9.052 9.179 9.052 9.147 0 +0.13(+1.41%)
May 02, 2013 9.045 9.109 8.911 9.020 0 +0.04(+0.43%)
May 01, 2013 9.322 9.322 8.975 8.981 0 -0.35(-3.76%)
Apr 30, 2013 9.428 9.460 9.287 9.332 0 -0.06(-0.61%)
Apr 29, 2013 9.485 9.485 9.364 9.389 17,386 -0.04(-0.42%)
Apr 26, 2013 9.574 9.574 9.423 9.429 19,478 -0.13(-1.39%)
Apr 25, 2013 9.593 9.637 9.505 9.562 16,032 -0.06(-0.59%)
Apr 24, 2013 9.625 9.707 9.549 9.619 29,913 -0.01(-0.07%)
Apr 23, 2013 9.625 9.637 9.479 9.625 25,645 +0.08(+0.86%)
Apr 22, 2013 9.650 9.764 9.328 9.543 66,407 -0.14(-1.44%)
Apr 19, 2013 9.707 9.707 9.587 9.682 19,263 -0.03(-0.26%)
Apr 18, 2013 9.637 9.795 9.606 9.707 44,526 +0.06(+0.66%)
Apr 17, 2013 9.701 9.795 9.612 9.644 36,826 -0.10(-1.04%)
Apr 16, 2013 9.656 9.852 9.612 9.745 24,745 +0.19(+1.98%)
Apr 15, 2013 9.549 9.669 9.505 9.555 60,364 -0.03(-0.26%)
Apr 12, 2013 9.581 9.682 9.505 9.581 25,768 +0.03(+0.26%)
Apr 11, 2013 9.479 9.625 9.378 9.555 8,831 +0.04(+0.40%)
Apr 10, 2013 9.340 9.574 9.340 9.517 26,033 +0.20(+2.10%)
Apr 09, 2013 9.435 9.479 9.195 9.321 25,249 -0.15(-1.60%)
Apr 08, 2013 9.612 9.650 9.404 9.473 28,471 -0.08(-0.86%)
Apr 05, 2013 9.164 9.637 9.164 9.555 50,479 +0.25(+2.72%)
Apr 04, 2013 9.258 9.449 9.214 9.303 66,739 -0.04(-0.41%)
Apr 03, 2013 9.359 9.549 9.296 9.340 40,480 +0.03(+0.27%)
Apr 02, 2013 9.530 9.530 9.284 9.315 17,736 -0.20(-2.06%)
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.