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

Donegal Group Cl A (NQ: DGICA )

15.70 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2009 8.282 8.323 8.070 8.209 42,099 -0.17(-2.07%)
Aug 28, 2009 8.450 8.573 8.321 8.383 12,903 -0.23(-2.73%)
Aug 27, 2009 8.567 8.757 8.489 8.618 18,895 -0.01(-0.13%)
Aug 26, 2009 8.830 8.830 8.495 8.629 37,323 -0.21(-2.34%)
Aug 25, 2009 8.948 8.948 8.729 8.836 18,632 -0.09(-1.00%)
Aug 24, 2009 8.925 8.942 8.601 8.925 20,748 -0.01(-0.06%)
Aug 21, 2009 8.735 8.997 8.662 8.931 81,419 +0.32(+3.77%)
Aug 20, 2009 8.528 8.606 8.304 8.606 11,809 +0.08(+0.98%)
Aug 19, 2009 8.002 8.528 8.002 8.523 14,960 +0.39(+4.81%)
Aug 18, 2009 8.360 8.433 8.047 8.131 30,143 -0.16(-1.89%)
Aug 17, 2009 8.254 8.461 8.254 8.288 32,436 -0.07(-0.87%)
Aug 14, 2009 8.864 8.864 8.265 8.360 61,193 -0.49(-5.56%)
Aug 13, 2009 8.880 9.149 8.808 8.853 26,629 +0.00(+0.00%)
Aug 12, 2009 8.948 9.071 8.808 8.853 34,512 +0.04(+0.51%)
Aug 11, 2009 8.791 8.962 8.769 8.808 23,818 -0.08(-0.94%)
Aug 10, 2009 8.724 8.925 8.472 8.892 15,546 +0.08(+0.95%)
Aug 07, 2009 8.981 8.998 8.738 8.808 37,841 -0.02(-0.19%)
Aug 06, 2009 8.713 8.942 8.713 8.825 31,506 -0.07(-0.82%)
Aug 05, 2009 8.785 8.942 8.774 8.897 31,727 -0.06(-0.69%)
Aug 04, 2009 8.847 8.959 8.808 8.959 26,458 +0.02(+0.19%)
Aug 03, 2009 8.780 8.942 8.780 8.942 22,536 +0.13(+1.52%)
Jul 31, 2009 8.880 8.920 8.785 8.808 41,974 -0.14(-1.56%)
Jul 30, 2009 8.948 9.143 8.489 8.948 45,280 +0.13(+1.48%)
Jul 29, 2009 8.551 9.023 8.551 8.817 16,416 -0.04(-0.50%)
Jul 28, 2009 8.845 8.873 8.723 8.862 24,441 +0.03(+0.38%)
Jul 27, 2009 8.884 8.906 8.762 8.828 12,497 -0.02(-0.25%)
Jul 24, 2009 8.984 8.995 8.490 8.851 135,025 -0.24(-2.63%)
Jul 23, 2009 8.945 9.217 8.845 9.089 35,623 +0.11(+1.24%)
Jul 22, 2009 8.612 9.217 8.579 8.978 53,590 +0.33(+3.85%)
Jul 21, 2009 8.806 8.815 8.573 8.645 10,516 -0.13(-1.46%)
Jul 20, 2009 8.967 8.967 8.523 8.773 43,541 -0.12(-1.31%)
Jul 17, 2009 9.056 9.056 8.790 8.889 27,391 -0.14(-1.60%)
Jul 16, 2009 8.884 9.050 8.662 9.034 30,921 +0.08(+0.87%)
Jul 15, 2009 8.845 9.045 8.773 8.956 50,642 +0.25(+2.87%)
Jul 14, 2009 8.756 8.806 8.523 8.706 18,815 -0.08(-0.95%)
Jul 13, 2009 8.690 8.795 8.312 8.790 31,179 +0.33(+3.87%)
Jul 10, 2009 8.351 8.612 8.351 8.462 7,600 +0.05(+0.59%)
Jul 09, 2009 8.584 8.801 8.340 8.412 27,791 -0.14(-1.62%)
Jul 08, 2009 8.629 8.801 8.434 8.551 38,982 -0.01(-0.13%)
Jul 07, 2009 8.462 8.790 8.395 8.562 30,024 +0.14(+1.72%)
Jul 06, 2009 8.401 8.556 8.356 8.418 15,294 +0.01(+0.07%)
Jul 02, 2009 8.623 8.884 8.284 8.412 42,836 -0.34(-3.93%)
Jul 01, 2009 8.540 8.817 8.401 8.756 31,224 +0.31(+3.68%)
Jun 30, 2009 8.823 9.078 8.434 8.445 72,031 -0.34(-3.92%)
Jun 29, 2009 9.156 9.156 8.562 8.790 58,626 -0.91(-9.39%)
Jun 26, 2009 8.162 9.700 8.057 9.700 553,566 +1.51(+18.44%)
Jun 25, 2009 8.429 8.634 8.112 8.190 43,141 -0.20(-2.38%)
Jun 24, 2009 8.456 8.456 8.190 8.390 45,666 +0.01(+0.07%)
Jun 23, 2009 8.423 8.429 8.212 8.384 13,876 +0.00(+0.00%)
Jun 22, 2009 8.673 8.673 8.279 8.384 32,000 -0.16(-1.82%)
Jun 19, 2009 8.606 8.606 8.384 8.540 60,252 +0.07(+0.79%)
Jun 18, 2009 8.440 8.640 8.384 8.473 19,836 +0.03(+0.39%)
Jun 17, 2009 8.418 8.606 8.179 8.440 38,719 +0.05(+0.60%)
Jun 16, 2009 8.362 8.612 8.189 8.390 28,057 +0.07(+0.87%)
Jun 15, 2009 8.562 8.562 8.157 8.318 53,183 -0.44(-5.01%)
Jun 12, 2009 8.451 8.862 8.368 8.756 19,737 +0.21(+2.40%)
Jun 11, 2009 8.384 8.801 8.384 8.551 28,036 +0.20(+2.39%)
Jun 10, 2009 8.473 8.490 8.062 8.351 50,656 -0.07(-0.86%)
Jun 09, 2009 8.751 8.751 8.379 8.423 29,880 -0.30(-3.44%)
Jun 08, 2009 8.673 8.889 8.612 8.723 19,440 -0.10(-1.13%)
Jun 05, 2009 8.862 8.878 8.467 8.823 11,665 +0.02(+0.19%)
Jun 04, 2009 8.673 8.851 8.590 8.806 23,884 +0.16(+1.86%)
Jun 03, 2009 8.595 8.728 8.362 8.645 24,940 +0.00(+0.00%)
Jun 02, 2009 8.612 8.701 8.506 8.645 32,036 +0.01(+0.13%)
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.