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 (%)
Sep 30, 2011 7.835 7.907 7.206 7.212 77,140 -0.72(-9.13%)
Sep 29, 2011 7.368 7.973 7.368 7.937 52,188 +0.75(+10.42%)
Sep 28, 2011 7.488 7.698 7.188 7.188 24,863 -0.31(-4.15%)
Sep 27, 2011 7.638 7.740 7.374 7.500 28,756 -0.04(-0.56%)
Sep 26, 2011 7.296 7.638 7.176 7.542 26,238 +0.28(+3.88%)
Sep 23, 2011 7.129 7.362 7.129 7.260 38,321 +0.16(+2.28%)
Sep 22, 2011 6.793 7.260 6.793 7.099 81,245 +0.16(+2.24%)
Sep 21, 2011 7.099 7.145 6.931 6.943 35,877 -0.11(-1.61%)
Sep 20, 2011 7.284 7.428 6.979 7.057 31,106 -0.30(-4.07%)
Sep 19, 2011 7.302 7.488 7.236 7.356 33,884 -0.07(-0.89%)
Sep 16, 2011 7.386 7.464 7.308 7.422 97,329 +0.09(+1.23%)
Sep 15, 2011 7.344 7.350 7.242 7.332 28,440 +0.01(+0.08%)
Sep 14, 2011 7.332 7.440 7.194 7.326 56,118 +0.07(+0.99%)
Sep 13, 2011 7.135 7.302 7.099 7.254 40,010 +0.21(+2.98%)
Sep 12, 2011 7.051 7.105 6.961 7.045 38,016 -0.05(-0.68%)
Sep 09, 2011 7.170 7.170 7.039 7.093 35,498 -0.07(-1.00%)
Sep 08, 2011 7.242 7.242 7.102 7.164 32,023 -0.07(-0.99%)
Sep 07, 2011 7.206 7.284 6.979 7.236 38,211 +0.09(+1.26%)
Sep 06, 2011 6.775 7.284 6.721 7.146 32,742 +0.19(+2.76%)
Sep 02, 2011 6.919 7.176 6.919 6.955 60,161 -0.08(-1.19%)
Sep 01, 2011 7.320 7.320 7.039 7.039 57,769 -0.25(-3.45%)
Aug 31, 2011 7.626 7.626 7.260 7.290 73,685 -0.22(-2.95%)
Aug 30, 2011 7.662 7.662 7.392 7.512 33,205 -0.02(-0.32%)
Aug 29, 2011 7.320 7.620 7.212 7.536 37,313 +0.28(+3.88%)
Aug 26, 2011 7.152 7.356 7.105 7.254 39,673 +0.07(+0.92%)
Aug 25, 2011 7.404 7.470 7.188 7.188 22,546 -0.17(-2.28%)
Aug 24, 2011 7.236 7.431 7.188 7.356 27,375 +0.08(+1.07%)
Aug 23, 2011 7.272 7.398 7.105 7.278 75,137 +0.05(+0.75%)
Aug 22, 2011 7.524 7.524 7.164 7.224 37,927 -0.03(-0.41%)
Aug 19, 2011 6.973 7.374 6.973 7.254 42,979 +0.22(+3.06%)
Aug 18, 2011 7.290 7.524 7.039 7.039 41,982 -0.40(-5.39%)
Aug 17, 2011 7.464 7.626 7.308 7.440 14,112 +0.02(+0.24%)
Aug 16, 2011 7.548 7.620 7.314 7.422 26,691 -0.20(-2.59%)
Aug 15, 2011 7.440 7.650 7.440 7.620 27,227 +0.25(+3.41%)
Aug 12, 2011 7.590 7.590 7.194 7.368 25,946 -0.19(-2.54%)
Aug 11, 2011 7.506 7.650 7.117 7.560 54,117 +0.10(+1.37%)
Aug 10, 2011 8.219 8.219 7.194 7.458 47,030 -0.21(-2.73%)
Aug 09, 2011 7.686 7.895 6.895 7.668 77,770 +0.34(+4.58%)
Aug 08, 2011 7.793 8.345 7.332 7.332 69,740 -0.54(-6.85%)
Aug 05, 2011 7.674 8.087 7.404 7.871 55,979 +0.28(+3.71%)
Aug 04, 2011 7.728 7.991 7.590 7.590 56,616 -0.24(-3.06%)
Aug 03, 2011 7.230 7.949 7.200 7.829 46,995 +0.65(+9.10%)
Aug 02, 2011 7.188 7.446 7.176 7.176 17,635 -0.02(-0.25%)
Aug 01, 2011 7.260 7.308 7.164 7.194 41,807 -0.01(-0.08%)
Jul 29, 2011 7.123 7.350 6.883 7.200 64,169 +0.04(+0.59%)
Jul 28, 2011 7.051 7.170 6.949 7.158 21,282 +0.17(+2.40%)
Jul 27, 2011 7.228 7.228 6.961 6.991 40,763 -0.24(-3.28%)
Jul 26, 2011 7.418 7.418 7.228 7.228 12,107 -0.08(-1.14%)
Jul 25, 2011 7.299 7.388 7.252 7.311 10,262 -0.07(-0.96%)
Jul 22, 2011 7.424 7.465 7.293 7.382 13,809 -0.05(-0.64%)
Jul 21, 2011 7.258 7.465 7.258 7.430 17,398 +0.18(+2.45%)
Jul 20, 2011 7.459 7.518 7.228 7.252 14,428 -0.21(-2.86%)
Jul 19, 2011 7.269 7.572 7.269 7.465 21,412 +0.24(+3.28%)
Jul 18, 2011 7.258 7.352 7.180 7.228 25,451 -0.04(-0.49%)
Jul 15, 2011 7.323 7.341 7.204 7.263 51,332 -0.05(-0.65%)
Jul 14, 2011 7.400 7.495 7.311 7.311 29,267 -0.10(-1.36%)
Jul 13, 2011 7.418 7.483 7.317 7.412 43,419 +0.03(+0.40%)
Jul 12, 2011 7.376 7.489 7.358 7.382 38,939 +0.01(+0.16%)
Jul 11, 2011 7.352 7.518 7.323 7.370 20,558 -0.05(-0.72%)
Jul 08, 2011 7.418 7.560 7.388 7.424 30,866 -0.10(-1.34%)
Jul 07, 2011 7.548 7.649 7.435 7.524 27,928 +0.07(+0.87%)
Jul 06, 2011 7.513 7.566 7.424 7.459 48,028 -0.04(-0.55%)
Jul 05, 2011 7.750 7.750 7.382 7.501 50,760 -0.16(-2.09%)
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.