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 30, 2010 7.709 7.709 7.507 7.553 32,479 -0.18(-2.39%)
Sep 29, 2010 7.408 7.819 7.408 7.738 64,240 +0.28(+3.80%)
Sep 28, 2010 7.380 7.466 7.114 7.455 61,268 +0.07(+0.94%)
Sep 27, 2010 7.345 7.449 7.189 7.385 50,439 +0.04(+0.55%)
Sep 24, 2010 7.108 7.362 7.108 7.345 52,656 +0.34(+4.78%)
Sep 23, 2010 7.044 7.235 6.946 7.010 69,175 -0.07(-0.98%)
Sep 22, 2010 6.831 7.079 6.831 7.079 51,438 +0.21(+3.11%)
Sep 21, 2010 6.784 6.975 6.779 6.865 46,009 +0.06(+0.93%)
Sep 20, 2010 6.484 6.807 6.472 6.802 74,100 +0.30(+4.62%)
Sep 17, 2010 6.536 6.628 6.432 6.501 101,753 -0.03(-0.44%)
Sep 15, 2010 6.426 6.588 6.426 6.530 26,100 +0.06(+0.98%)
Sep 14, 2010 6.547 6.582 6.409 6.466 42,699 -0.10(-1.58%)
Sep 13, 2010 6.536 6.628 6.501 6.570 60,522 +0.06(+0.98%)
Sep 10, 2010 6.715 6.715 6.472 6.507 55,222 -0.17(-2.51%)
Sep 09, 2010 6.588 6.727 6.588 6.675 38,476 +0.18(+2.76%)
Sep 08, 2010 6.507 6.611 6.478 6.495 28,528 +0.02(+0.36%)
Sep 07, 2010 6.530 6.553 6.397 6.472 105,262 -0.06(-0.88%)
Sep 03, 2010 6.397 6.582 6.386 6.530 100,652 +0.11(+1.71%)
Sep 02, 2010 6.501 6.507 6.380 6.420 30,513 -0.02(-0.36%)
Sep 01, 2010 6.357 6.484 6.357 6.443 63,276 +0.13(+2.11%)
Aug 31, 2010 6.247 6.351 6.235 6.310 31,932 +0.06(+0.92%)
Aug 30, 2010 6.420 6.420 6.247 6.253 42,192 -0.21(-3.31%)
Aug 27, 2010 6.357 6.484 6.299 6.466 46,757 +0.18(+2.94%)
Aug 26, 2010 6.386 6.438 6.276 6.282 17,159 -0.10(-1.54%)
Aug 25, 2010 6.230 6.397 6.230 6.380 29,665 +0.13(+2.03%)
Aug 24, 2010 6.264 6.368 6.253 6.253 34,074 -0.10(-1.64%)
Aug 23, 2010 6.374 6.472 6.258 6.357 62,869 +0.00(+0.00%)
Aug 20, 2010 6.241 6.368 6.241 6.357 76,048 +0.08(+1.29%)
Aug 19, 2010 6.357 6.397 6.241 6.276 71,535 -0.10(-1.54%)
Aug 18, 2010 6.368 6.495 6.305 6.374 44,024 -0.02(-0.36%)
Aug 17, 2010 6.409 6.484 6.264 6.397 76,451 +0.03(+0.54%)
Aug 16, 2010 6.310 6.438 6.230 6.362 53,390 +0.01(+0.09%)
Aug 13, 2010 6.432 6.570 6.299 6.357 66,115 -0.12(-1.79%)
Aug 12, 2010 6.397 6.524 6.322 6.472 52,604 -0.03(-0.44%)
Aug 11, 2010 6.582 6.593 6.490 6.501 87,568 -0.18(-2.77%)
Aug 10, 2010 6.703 6.796 6.680 6.686 67,867 -0.08(-1.24%)
Aug 09, 2010 6.767 6.831 6.703 6.770 60,289 +0.07(+0.99%)
Aug 06, 2010 6.721 6.882 6.663 6.703 51,510 -0.09(-1.28%)
Aug 05, 2010 6.825 6.825 6.732 6.790 21,987 -0.08(-1.18%)
Aug 04, 2010 6.831 6.871 6.773 6.871 17,481 +0.10(+1.45%)
Aug 03, 2010 6.807 6.887 6.727 6.773 33,027 -0.04(-0.59%)
Aug 02, 2010 6.894 6.987 6.796 6.813 39,767 +0.02(+0.26%)
Jul 30, 2010 6.709 6.848 6.709 6.796 24,018 -0.01(-0.17%)
Jul 29, 2010 6.911 6.929 6.767 6.807 97,021 -0.01(-0.13%)
Jul 28, 2010 6.805 6.948 6.805 6.816 28,313 +0.01(+0.17%)
Jul 27, 2010 6.868 6.901 6.742 6.805 51,261 -0.03(-0.50%)
Jul 26, 2010 6.868 7.005 6.707 6.839 61,282 -0.03(-0.42%)
Jul 23, 2010 6.770 6.873 6.742 6.868 30,747 +0.05(+0.67%)
Jul 22, 2010 6.776 6.862 6.725 6.822 41,548 +0.14(+2.14%)
Jul 21, 2010 6.873 7.005 6.639 6.679 38,399 -0.19(-2.83%)
Jul 20, 2010 6.707 6.878 6.570 6.873 37,821 +0.12(+1.78%)
Jul 19, 2010 6.730 6.782 6.696 6.753 34,688 +0.03(+0.51%)
Jul 16, 2010 6.879 6.896 6.679 6.719 105,304 -0.18(-2.65%)
Jul 15, 2010 7.011 7.011 6.868 6.902 29,524 -0.10(-1.39%)
Jul 14, 2010 7.188 7.188 6.999 6.999 60,118 -0.23(-3.24%)
Jul 13, 2010 7.154 7.234 7.068 7.234 79,884 +0.18(+2.51%)
Jul 12, 2010 7.182 7.205 7.034 7.056 27,454 -0.17(-2.38%)
Jul 09, 2010 7.148 7.245 7.148 7.228 22,645 +0.01(+0.16%)
Jul 08, 2010 7.097 7.251 7.068 7.217 44,212 +0.18(+2.52%)
Jul 07, 2010 6.868 7.074 6.776 7.039 58,453 +0.17(+2.50%)
Jul 06, 2010 7.028 7.028 6.868 6.868 46,578 -0.11(-1.64%)
Jul 02, 2010 7.039 7.056 6.936 6.982 29,633 -0.03(-0.41%)
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.