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

Donegal Group Cl A (NQ: DGICA )

13.55 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 10.39 10.83 10.23 10.80 156,276 +0.35(+3.34%)
Apr 27, 2006 10.56 10.67 10.42 10.45 65,421 +2.50(+31.38%)
Apr 26, 2006 8.087 8.234 7.894 7.956 64,853 -0.06(-0.78%)
Apr 25, 2006 8.483 8.578 7.958 8.018 100,667 -0.48(-5.66%)
Apr 24, 2006 9.053 9.057 8.470 8.500 131,711 -0.71(-7.72%)
Apr 21, 2006 9.417 9.417 9.047 9.211 68,397 -0.12(-1.26%)
Apr 20, 2006 9.417 9.417 9.230 9.328 25,611 -0.01(-0.07%)
Apr 19, 2006 9.122 9.355 9.112 9.335 72,093 +0.23(+2.52%)
Apr 18, 2006 8.837 9.122 8.768 9.106 63,898 +0.21(+2.36%)
Apr 17, 2006 8.801 8.942 8.601 8.896 42,358 -0.01(-0.15%)
Apr 13, 2006 8.752 8.942 8.572 8.909 22,441 +0.16(+1.80%)
Apr 12, 2006 8.480 8.752 8.480 8.752 22,352 +0.08(+0.94%)
Apr 11, 2006 8.772 8.781 8.434 8.670 77,790 -0.13(-1.45%)
Apr 10, 2006 8.844 8.926 8.700 8.798 106,515 -0.04(-0.41%)
Apr 07, 2006 8.952 9.066 8.821 8.834 61,823 -0.03(-0.33%)
Apr 06, 2006 8.723 9.073 8.690 8.863 106,705 +0.20(+2.31%)
Apr 05, 2006 8.739 8.739 8.487 8.664 86,264 +0.08(+0.88%)
Apr 04, 2006 8.467 8.762 8.326 8.588 130,642 -0.19(-2.20%)
Apr 03, 2006 8.565 8.804 8.339 8.781 82,562 +0.24(+2.76%)
Mar 31, 2006 8.297 8.575 8.107 8.546 112,796 +0.28(+3.33%)
Mar 30, 2006 8.025 8.271 7.999 8.271 91,036 +0.25(+3.06%)
Mar 29, 2006 7.995 8.038 7.727 8.025 82,529 +0.00(+0.00%)
Mar 28, 2006 7.861 8.041 7.786 8.025 84,751 +0.10(+1.32%)
Mar 27, 2006 7.871 7.953 7.792 7.920 53,800 -0.00(-0.04%)
Mar 24, 2006 7.832 7.923 7.799 7.923 66,790 +0.06(+0.79%)
Mar 23, 2006 7.746 7.907 7.746 7.861 36,865 +0.10(+1.35%)
Mar 22, 2006 7.740 7.822 7.602 7.756 120,441 +0.03(+0.42%)
Mar 21, 2006 7.832 7.894 7.704 7.723 82,683 -0.17(-2.20%)
Mar 20, 2006 7.979 7.986 7.746 7.897 199,740 +0.02(+0.29%)
Mar 17, 2006 7.796 7.913 7.671 7.874 245,416 +0.12(+1.52%)
Mar 16, 2006 7.750 7.815 7.619 7.756 51,670 +0.05(+0.59%)
Mar 15, 2006 7.812 7.976 7.507 7.710 217,227 -0.04(-0.47%)
Mar 14, 2006 7.458 7.779 7.360 7.746 268,511 +0.34(+4.60%)
Mar 13, 2006 7.334 7.537 7.330 7.406 102,439 +0.06(+0.76%)
Mar 10, 2006 7.337 7.589 7.337 7.350 73,380 +0.01(+0.18%)
Mar 09, 2006 7.285 7.360 7.245 7.337 83,791 +0.07(+0.99%)
Mar 08, 2006 7.301 7.370 7.239 7.265 157,503 -0.09(-1.25%)
Mar 07, 2006 7.452 7.488 7.353 7.357 62,407 -0.19(-2.56%)
Mar 06, 2006 7.655 7.655 7.412 7.550 104,681 -0.18(-2.33%)
Mar 03, 2006 7.727 7.927 7.599 7.730 64,745 -0.02(-0.21%)
Mar 02, 2006 8.087 8.103 7.733 7.746 29,318 -0.32(-3.94%)
Mar 01, 2006 7.999 8.143 7.999 8.064 41,456 +0.06(+0.70%)
Feb 28, 2006 8.215 8.231 7.999 8.008 24,896 -0.21(-2.51%)
Feb 27, 2006 8.228 8.323 8.097 8.215 26,185 -0.06(-0.67%)
Feb 24, 2006 8.176 8.356 8.028 8.271 32,120 +0.03(+0.36%)
Feb 23, 2006 8.264 8.415 8.195 8.241 10,420 -0.09(-1.06%)
Feb 22, 2006 8.107 8.329 7.887 8.329 25,986 +0.29(+3.58%)
Feb 21, 2006 8.336 8.336 8.025 8.041 8,428 -0.31(-3.69%)
Feb 17, 2006 8.271 8.349 8.104 8.349 63,591 +0.14(+1.76%)
Feb 16, 2006 8.100 8.221 8.041 8.205 29,995 +0.11(+1.38%)
Feb 15, 2006 7.907 8.094 7.845 8.094 132,533 +0.13(+1.69%)
Feb 14, 2006 7.678 7.972 7.671 7.959 47,670 +0.23(+3.01%)
Feb 13, 2006 7.583 7.727 7.583 7.727 26,465 +0.08(+1.03%)
Feb 10, 2006 7.625 7.648 7.563 7.648 15,895 -0.04(-0.51%)
Feb 09, 2006 7.651 7.723 7.651 7.687 34,740 +0.00(+0.00%)
Feb 08, 2006 7.661 7.697 7.530 7.687 16,209 +0.02(+0.26%)
Feb 07, 2006 7.684 7.743 7.661 7.668 45,531 -0.08(-1.01%)
Feb 06, 2006 7.697 7.746 7.655 7.746 20,829 +0.05(+0.64%)
Feb 03, 2006 7.524 7.740 7.524 7.697 36,556 +0.11(+1.47%)
Feb 02, 2006 7.596 7.596 7.517 7.586 50,285 -0.05(-0.60%)
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.