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 (%)
Sep 30, 2002 1.754 1.754 1.754 1.754 3,597 -0.01(-0.73%)
Sep 27, 2002 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Sep 26, 2002 1.771 1.771 1.763 1.767 33,362 -0.00(-0.24%)
Sep 25, 2002 1.771 1.771 1.771 1.771 7,522 +0.01(+0.78%)
Sep 24, 2002 1.758 1.758 1.758 1.758 327 -0.01(-0.78%)
Sep 23, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Sep 20, 2002 1.771 1.771 1.771 1.771 12,756 +0.00(+0.00%)
Sep 19, 2002 1.771 1.771 1.758 1.771 18,970 +0.02(+0.98%)
Sep 18, 2002 1.763 1.763 1.754 1.754 21,914 -0.01(-0.49%)
Sep 17, 2002 1.763 1.763 1.754 1.763 39,250 +0.00(+0.00%)
Sep 16, 2002 1.754 1.763 1.754 1.763 4,644,607 +0.03(+1.47%)
Sep 13, 2002 1.737 1.737 1.737 1.737 327 -0.01(-0.48%)
Sep 12, 2002 1.763 1.763 1.746 1.746 1,308 +0.03(+1.50%)
Sep 11, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 10, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 09, 2002 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Sep 06, 2002 1.728 1.728 1.720 1.720 11,775 -0.04(-2.44%)
Sep 05, 2002 1.754 1.763 1.754 1.763 327 +0.01(+0.49%)
Sep 04, 2002 1.761 1.761 1.754 1.754 1,308 -0.01(-0.39%)
Sep 03, 2002 1.720 1.761 1.720 1.761 2,289 +0.02(+1.39%)
Aug 30, 2002 1.724 1.737 1.720 1.737 4,252 +0.01(+0.80%)
Aug 29, 2002 1.732 1.732 1.723 1.723 981 -0.01(-0.50%)
Aug 28, 2002 1.737 1.737 1.642 1.732 5,560 -0.01(-0.79%)
Aug 27, 2002 1.746 1.746 1.746 1.746 0 +0.00(+0.00%)
Aug 26, 2002 1.746 1.763 1.728 1.746 4,906 -0.02(-0.98%)
Aug 23, 2002 1.763 1.763 1.763 1.763 654 +0.02(+0.99%)
Aug 22, 2002 1.746 1.746 1.746 1.746 327 -0.00(-0.10%)
Aug 21, 2002 1.754 1.806 1.747 1.747 35,325 -0.02(-0.88%)
Aug 20, 2002 1.763 1.771 1.754 1.763 66,071 +0.00(+0.00%)
Aug 16, 2002 1.746 1.763 1.746 1.763 12,102 +0.00(+0.20%)
Aug 15, 2002 1.611 1.759 1.568 1.759 10,139 +0.05(+2.81%)
Aug 14, 2002 1.720 1.720 1.617 1.711 3,925 -0.04(-2.45%)
Aug 13, 2002 1.771 1.780 1.634 1.754 107,283 +0.05(+3.03%)
Aug 12, 2002 1.737 1.737 1.703 1.703 4,252 -0.03(-1.98%)
Aug 07, 2002 1.739 1.739 1.711 1.737 5,233 +0.00(+0.00%)
Aug 06, 2002 1.737 1.746 1.685 1.737 8,504 -0.01(-0.49%)
Aug 05, 2002 1.746 1.746 1.745 1.746 5,560 +0.00(+0.20%)
Aug 02, 2002 1.737 1.742 1.737 1.742 883,129 +0.01(+0.30%)
Aug 01, 2002 1.747 1.747 1.721 1.737 5,560 -0.04(-2.04%)
Jul 31, 2002 1.773 1.773 1.773 1.773 981 +0.00(+0.00%)
Jul 30, 2002 1.804 1.804 1.773 1.773 1,962 -0.02(-1.34%)
Jul 29, 2002 1.797 1.797 1.797 1.797 327 +0.00(+0.10%)
Jul 26, 2002 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jul 25, 2002 1.771 1.795 1.720 1.795 3,270 +0.08(+4.39%)
Jul 24, 2002 1.720 1.720 1.720 1.720 981 -0.00(-0.09%)
Jul 23, 2002 1.890 1.890 1.721 1.721 1,341,048 -0.03(-1.96%)
Jul 22, 2002 1.756 1.756 1.756 1.756 0 +0.00(+0.00%)
Jul 19, 2002 1.756 1.756 1.756 1.756 0 +0.00(+0.00%)
Jul 17, 2002 1.760 1.760 1.756 1.756 3,597 +0.04(+2.10%)
Jul 12, 2002 1.724 1.724 1.720 1.720 1,635 +0.00(+0.00%)
Jul 11, 2002 1.720 1.720 1.720 1.720 1,308 -0.00(-0.10%)
Jul 10, 2002 1.721 1.721 1.721 1.721 981 -0.01(-0.50%)
Jul 09, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.10%)
Jul 08, 2002 1.747 1.747 1.728 1.728 981 -0.02(-1.08%)
Jul 05, 2002 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 04, 2002 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 03, 2002 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Jul 02, 2002 1.706 1.747 1.687 1.747 5,233 +0.03(+1.60%)
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.