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

Donegal Group Cl A (NQ: DGICA )

14.10 -1.11 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2014 10.05 10.20 9.992 10.10 36,356 +0.09(+0.86%)
Jun 27, 2014 10.05 10.20 10.01 10.01 109,913 -0.11(-1.11%)
Jun 26, 2014 10.17 10.20 10.05 10.12 14,653 +0.00(+0.00%)
Jun 25, 2014 10.02 10.18 10.02 10.12 16,028 +0.07(+0.66%)
Jun 24, 2014 10.32 10.32 10.01 10.06 10,597 -0.08(-0.78%)
Jun 23, 2014 10.16 10.23 10.09 10.14 18,482 -0.03(-0.32%)
Jun 20, 2014 10.18 10.27 9.962 10.17 51,284 +0.05(+0.52%)
Jun 19, 2014 10.32 10.32 10.06 10.12 28,633 -0.20(-1.98%)
Jun 18, 2014 10.24 10.49 10.22 10.32 44,435 +0.02(+0.19%)
Jun 17, 2014 10.18 10.39 10.08 10.30 61,220 +0.24(+2.36%)
Jun 16, 2014 9.913 10.12 9.899 10.06 32,771 +0.15(+1.46%)
Jun 13, 2014 9.866 9.946 9.824 9.919 55,130 +0.09(+0.87%)
Jun 12, 2014 9.899 9.983 9.800 9.833 51,062 -0.06(-0.60%)
Jun 11, 2014 9.807 9.932 9.807 9.893 28,286 +0.01(+0.07%)
Jun 10, 2014 9.899 9.906 9.800 9.886 88,262 +0.05(+0.54%)
Jun 06, 2014 9.754 9.860 9.721 9.833 24,728 +0.13(+1.36%)
Jun 05, 2014 9.741 9.794 9.642 9.701 68,035 -0.06(-0.61%)
Jun 04, 2014 9.662 9.787 9.583 9.761 35,702 +0.10(+1.02%)
Jun 03, 2014 9.767 9.767 9.629 9.662 21,030 +0.01(+0.14%)
Jun 02, 2014 9.695 9.787 9.576 9.649 12,037 +0.02(+0.21%)
May 30, 2014 9.655 9.800 9.569 9.629 51,101 +0.00(+0.00%)
May 29, 2014 9.701 9.701 9.530 9.629 8,661 -0.03(-0.34%)
May 28, 2014 9.774 9.774 9.540 9.662 18,199 -0.13(-1.28%)
May 27, 2014 9.721 9.794 9.701 9.787 11,290 +0.14(+1.44%)
May 23, 2014 9.649 9.649 9.649 9.649 9,849 -0.05(-0.48%)
May 22, 2014 9.662 9.708 9.523 9.695 2,572 +0.13(+1.31%)
May 21, 2014 9.649 9.708 9.497 9.569 16,013 -0.02(-0.21%)
May 20, 2014 9.457 9.662 9.404 9.589 33,729 -0.03(-0.34%)
May 19, 2014 9.701 9.754 9.537 9.622 13,367 -0.03(-0.27%)
May 16, 2014 9.616 9.728 9.517 9.649 22,092 +0.01(+0.07%)
May 15, 2014 9.569 9.754 9.569 9.642 31,883 +0.07(+0.76%)
May 14, 2014 9.523 9.668 9.378 9.569 29,051 -0.15(-1.56%)
May 13, 2014 9.635 9.774 9.517 9.721 17,597 -0.02(-0.20%)
May 12, 2014 9.556 9.840 9.543 9.741 42,452 +0.23(+2.43%)
May 09, 2014 9.299 9.596 9.272 9.510 24,713 +0.15(+1.62%)
May 08, 2014 9.424 9.601 9.338 9.358 34,582 -0.05(-0.49%)
May 07, 2014 9.312 9.523 9.312 9.404 71,361 +0.03(+0.28%)
May 06, 2014 9.338 9.477 9.338 9.378 52,466 -0.09(-0.98%)
May 05, 2014 9.563 9.642 9.464 9.470 17,828 -0.24(-2.51%)
May 02, 2014 9.629 9.761 9.523 9.715 26,183 +0.00(+0.00%)
May 01, 2014 9.701 9.761 9.444 9.715 53,547 -0.03(-0.27%)
Apr 30, 2014 9.682 9.820 9.510 9.741 20,649 +0.05(+0.54%)
Apr 29, 2014 9.701 9.833 9.589 9.688 23,405 +0.07(+0.70%)
Apr 28, 2014 9.484 9.660 9.438 9.621 40,041 +0.18(+1.94%)
Apr 25, 2014 9.647 9.791 9.405 9.438 26,336 -0.23(-2.37%)
Apr 24, 2014 9.706 9.902 9.667 9.667 8,514 -0.02(-0.20%)
Apr 23, 2014 9.928 9.935 9.660 9.686 16,414 -0.21(-2.12%)
Apr 22, 2014 9.889 9.974 9.843 9.896 18,355 -0.01(-0.07%)
Apr 21, 2014 9.843 9.922 9.765 9.902 7,014 +0.09(+0.93%)
Apr 17, 2014 9.699 9.811 9.811 9.811 15,136 +0.08(+0.81%)
Apr 16, 2014 9.712 9.824 9.712 9.732 7,534 +0.10(+1.02%)
Apr 15, 2014 9.634 9.712 9.549 9.634 16,179 +0.07(+0.75%)
Apr 14, 2014 9.673 9.712 9.399 9.562 27,403 +0.01(+0.14%)
Apr 11, 2014 9.549 9.745 9.464 9.549 16,288 -0.06(-0.61%)
Apr 10, 2014 9.843 9.843 9.569 9.608 19,955 -0.17(-1.74%)
Apr 09, 2014 9.850 9.883 9.739 9.778 20,929 +0.00(+0.00%)
Apr 08, 2014 9.915 9.915 9.733 9.778 13,350 +0.13(+1.36%)
Apr 07, 2014 9.542 9.739 9.523 9.647 24,403 +0.08(+0.82%)
Apr 04, 2014 9.915 10.00 9.490 9.569 29,083 -0.28(-2.86%)
Apr 03, 2014 9.706 9.909 9.595 9.850 38,106 +0.10(+1.07%)
Apr 02, 2014 9.660 9.811 9.503 9.745 16,907 +0.05(+0.54%)
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.