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 (%)
Sep 29, 2006 10.92 11.04 10.77 10.99 147,166 +0.09(+0.80%)
Sep 28, 2006 10.85 10.91 10.73 10.90 33,075 +0.11(+1.06%)
Sep 27, 2006 10.78 10.90 10.70 10.79 18,777 -0.05(-0.50%)
Sep 26, 2006 10.82 10.90 10.61 10.84 33,908 +0.06(+0.55%)
Sep 25, 2006 10.22 10.78 10.15 10.78 96,297 +0.55(+5.36%)
Sep 22, 2006 10.53 10.55 9.957 10.23 95,863 -0.38(-3.53%)
Sep 21, 2006 10.89 10.92 10.43 10.61 41,391 -0.17(-1.56%)
Sep 20, 2006 10.54 10.79 10.54 10.78 29,202 +0.28(+2.69%)
Sep 19, 2006 10.54 10.54 10.28 10.50 23,158 +0.05(+0.52%)
Sep 18, 2006 10.96 10.96 10.43 10.44 51,734 -0.52(-4.71%)
Sep 15, 2006 10.94 10.96 10.75 10.96 154,236 +0.09(+0.80%)
Sep 14, 2006 11.30 11.30 10.79 10.87 145,677 -0.52(-4.54%)
Sep 13, 2006 11.22 11.57 11.22 11.39 280,342 +0.08(+0.72%)
Sep 12, 2006 11.07 11.31 10.94 11.31 92,441 +0.30(+2.72%)
Sep 11, 2006 10.83 11.11 10.75 11.01 101,438 +0.14(+1.25%)
Sep 08, 2006 10.42 10.96 10.41 10.87 108,223 +0.28(+2.62%)
Sep 07, 2006 9.957 10.59 9.854 10.59 358,955 +0.55(+5.46%)
Sep 06, 2006 10.17 10.23 9.903 10.04 36,576 -0.16(-1.60%)
Sep 05, 2006 9.843 10.28 9.843 10.21 68,383 +0.41(+4.16%)
Sep 01, 2006 10.20 10.20 9.767 9.800 35,222 -0.30(-3.01%)
Aug 31, 2006 10.10 10.27 10.08 10.10 60,656 +0.10(+0.98%)
Aug 30, 2006 9.892 10.15 9.805 10.01 38,922 +0.10(+1.04%)
Aug 29, 2006 9.365 9.919 9.349 9.903 97,166 +0.57(+6.12%)
Aug 28, 2006 9.349 9.392 9.137 9.332 52,649 -0.04(-0.46%)
Aug 25, 2006 9.626 9.691 9.376 9.376 72,381 -0.27(-2.82%)
Aug 24, 2006 9.637 9.702 9.637 9.648 18,781 +0.00(+0.00%)
Aug 23, 2006 9.925 9.974 9.648 9.648 14,878 -0.25(-2.53%)
Aug 22, 2006 9.827 10.03 9.827 9.898 17,890 +0.06(+0.61%)
Aug 21, 2006 10.01 10.13 9.838 9.838 9,326 -0.26(-2.53%)
Aug 18, 2006 10.10 10.14 10.02 10.09 18,689 +0.07(+0.65%)
Aug 17, 2006 10.08 10.13 9.816 10.03 30,486 -0.12(-1.23%)
Aug 16, 2006 10.10 10.17 10.08 10.15 13,751 +0.15(+1.52%)
Aug 15, 2006 9.870 10.16 9.870 10.00 26,190 +0.23(+2.34%)
Aug 14, 2006 9.827 10.04 9.686 9.773 21,434 +0.03(+0.28%)
Aug 11, 2006 9.821 9.865 9.696 9.745 30,210 -0.16(-1.59%)
Aug 10, 2006 9.756 10.02 9.751 9.903 18,777 +0.10(+1.05%)
Aug 09, 2006 10.01 10.16 9.767 9.800 41,203 -0.07(-0.66%)
Aug 08, 2006 10.08 10.30 9.827 9.865 42,178 -0.27(-2.63%)
Aug 07, 2006 10.14 10.26 10.06 10.13 27,669 -0.10(-1.01%)
Aug 04, 2006 10.60 10.92 10.06 10.23 102,132 -0.35(-3.34%)
Aug 03, 2006 10.27 10.60 10.16 10.59 14,107 +0.20(+1.88%)
Aug 02, 2006 10.34 10.60 10.17 10.39 53,620 +0.15(+1.43%)
Aug 01, 2006 10.47 10.51 10.16 10.25 58,012 -0.31(-2.94%)
Jul 31, 2006 10.59 10.59 10.47 10.56 44,721 -0.01(-0.10%)
Jul 28, 2006 10.53 10.60 10.44 10.57 18,753 +0.14(+1.36%)
Jul 27, 2006 10.51 10.55 10.32 10.42 23,137 +0.02(+0.16%)
Jul 26, 2006 10.32 10.60 10.10 10.41 35,415 +0.05(+0.47%)
Jul 25, 2006 10.13 10.60 10.13 10.36 95,543 +0.20(+1.98%)
Jul 24, 2006 9.762 10.20 9.724 10.16 80,127 +0.40(+4.06%)
Jul 21, 2006 9.990 9.990 9.474 9.762 30,911 -0.31(-3.08%)
Jul 20, 2006 10.19 10.19 9.952 10.07 20,391 -0.08(-0.80%)
Jul 19, 2006 9.686 10.19 9.561 10.15 69,945 +0.47(+4.83%)
Jul 18, 2006 9.783 9.783 9.599 9.686 65,292 -0.06(-0.61%)
Jul 17, 2006 9.571 9.789 9.571 9.745 42,029 +0.08(+0.84%)
Jul 14, 2006 9.658 9.767 9.593 9.664 90,000 -0.05(-0.50%)
Jul 13, 2006 9.762 9.832 9.686 9.713 49,247 -0.09(-0.89%)
Jul 12, 2006 10.17 10.29 9.794 9.800 43,484 -0.42(-4.10%)
Jul 11, 2006 9.995 10.22 9.936 10.22 34,184 +0.15(+1.46%)
Jul 10, 2006 10.31 10.37 10.07 10.07 40,401 -0.28(-2.73%)
Jul 07, 2006 10.02 10.66 9.968 10.35 86,497 +0.26(+2.53%)
Jul 06, 2006 10.06 10.16 9.930 10.10 36,226 +0.00(+0.00%)
Jul 05, 2006 10.05 10.25 10.02 10.10 35,109 -0.15(-1.48%)
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.