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

Donegal Group Cl A (NQ: DGICA )

14.98 -0.23 (-1.51%)
Streaming Delayed Price Updated: 3:18 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, 2013 9.129 9.129 8.930 9.000 0 -0.18(-1.96%)
Sep 27, 2013 9.161 9.200 8.891 9.180 0 -0.03(-0.28%)
Sep 26, 2013 9.168 9.206 9.072 9.206 14,665 +0.05(+0.49%)
Sep 25, 2013 9.155 9.168 9.142 9.161 44,466 -0.01(-0.07%)
Sep 24, 2013 9.142 9.168 9.000 9.168 43,255 +0.01(+0.07%)
Sep 23, 2013 9.065 9.187 8.987 9.161 468,556 +0.12(+1.28%)
Sep 20, 2013 8.801 9.045 8.801 9.045 0 +0.24(+2.70%)
Sep 19, 2013 8.807 8.852 8.756 8.807 0 -0.06(-0.65%)
Sep 18, 2013 8.769 8.923 8.737 8.865 0 +0.00(+0.00%)
Sep 17, 2013 8.762 8.878 8.698 8.865 0 +0.09(+1.03%)
Sep 16, 2013 8.923 8.975 8.730 8.775 0 -0.15(-1.66%)
Sep 13, 2013 8.891 8.942 8.891 8.923 0 +0.07(+0.80%)
Sep 12, 2013 8.878 9.032 8.820 8.852 0 -0.01(-0.07%)
Sep 11, 2013 9.097 9.103 8.859 8.859 0 -0.27(-2.96%)
Sep 10, 2013 9.116 9.155 9.013 9.129 13,108 +0.00(+0.00%)
Sep 09, 2013 8.936 9.161 8.775 9.129 0 +0.28(+3.20%)
Sep 06, 2013 8.949 8.973 8.846 8.846 0 -0.07(-0.79%)
Sep 05, 2013 8.846 8.917 8.846 8.917 0 +0.10(+1.09%)
Sep 04, 2013 8.756 8.820 8.749 8.820 0 +0.02(+0.22%)
Sep 03, 2013 8.762 8.833 8.762 8.801 0 +0.13(+1.48%)
Aug 30, 2013 8.614 8.782 8.614 8.672 0 +0.05(+0.60%)
Aug 29, 2013 8.743 8.891 8.589 8.621 58,389 -0.12(-1.33%)
Aug 28, 2013 8.846 8.923 8.724 8.737 0 +0.01(+0.15%)
Aug 27, 2013 8.769 8.929 8.666 8.724 38,569 -0.10(-1.17%)
Aug 26, 2013 8.801 8.942 8.782 8.827 0 +0.05(+0.51%)
Aug 23, 2013 8.833 8.878 8.769 8.782 0 -0.06(-0.66%)
Aug 22, 2013 8.756 8.878 8.756 8.839 6,711 +0.08(+0.88%)
Aug 21, 2013 8.839 8.897 8.762 8.762 0 -0.12(-1.30%)
Aug 20, 2013 8.846 8.987 8.807 8.878 12,303 +0.05(+0.58%)
Aug 19, 2013 8.769 9.007 8.769 8.827 31,288 +0.01(+0.07%)
Aug 16, 2013 8.833 8.884 8.820 8.820 0 -0.06(-0.65%)
Aug 15, 2013 8.846 8.904 8.846 8.878 32,160 +0.01(+0.15%)
Aug 14, 2013 8.852 8.897 8.846 8.865 4,013 +0.02(+0.22%)
Aug 13, 2013 8.820 8.910 8.807 8.846 5,768 -0.02(-0.22%)
Aug 12, 2013 8.762 8.904 8.762 8.865 6,256 +0.02(+0.22%)
Aug 09, 2013 8.865 8.870 8.846 8.846 5,525 +0.00(+0.00%)
Aug 08, 2013 8.878 8.910 8.820 8.846 10,914 -0.04(-0.43%)
Aug 07, 2013 8.865 8.962 8.865 8.884 6,520 +0.06(+0.73%)
Aug 06, 2013 8.865 8.878 8.820 8.820 14,864 -0.09(-1.01%)
Aug 05, 2013 8.904 9.135 8.846 8.910 18,481 +0.03(+0.29%)
Aug 02, 2013 8.910 9.090 8.884 8.884 12,124 +0.02(+0.22%)
Aug 01, 2013 8.910 8.910 8.827 8.865 24,654 +0.02(+0.22%)
Jul 31, 2013 8.949 9.052 8.814 8.846 0 -0.05(-0.51%)
Jul 30, 2013 8.987 9.051 8.891 8.891 0 -0.00(-0.01%)
Jul 29, 2013 9.064 9.109 8.892 8.892 0 -0.13(-1.48%)
Jul 26, 2013 9.007 9.198 8.988 9.026 0 -0.03(-0.28%)
Jul 25, 2013 9.032 9.134 9.032 9.052 0 -0.06(-0.63%)
Jul 24, 2013 9.389 9.389 9.090 9.109 0 -0.22(-2.39%)
Jul 23, 2013 9.402 9.402 9.332 9.332 0 -0.06(-0.68%)
Jul 22, 2013 9.402 9.409 9.313 9.396 0 +0.01(+0.14%)
Jul 19, 2013 9.268 9.402 9.268 9.383 0 +0.04(+0.41%)
Jul 18, 2013 9.479 9.479 9.275 9.345 0 +0.20(+2.16%)
Jul 17, 2013 9.173 9.179 9.071 9.147 16,423 -0.01(-0.14%)
Jul 16, 2013 9.115 9.211 9.096 9.160 0 +0.08(+0.84%)
Jul 15, 2013 9.007 9.103 9.007 9.083 0 -0.02(-0.21%)
Jul 12, 2013 9.256 9.256 9.007 9.103 0 -0.17(-1.86%)
Jul 11, 2013 9.332 9.402 9.256 9.275 0 -0.03(-0.27%)
Jul 10, 2013 9.326 9.485 9.217 9.300 0 -0.08(-0.82%)
Jul 09, 2013 9.160 9.498 9.160 9.377 0 +0.23(+2.51%)
Jul 08, 2013 9.243 9.249 9.134 9.147 0 -0.10(-1.10%)
Jul 05, 2013 9.115 9.256 9.058 9.249 0 +0.19(+2.11%)
Jul 03, 2013 9.032 9.154 9.032 9.058 0 -0.03(-0.35%)
Jul 02, 2013 8.981 9.147 8.950 9.090 0 +0.04(+0.42%)
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.