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

Donegal Group Cl A (NQ: DGICA )

14.94 -0.04 (-0.27%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Feb 29, 2008 8.941 9.093 8.751 8.870 66,599 -0.16(-1.81%)
Feb 28, 2008 9.180 9.289 8.990 9.033 53,486 -0.24(-2.58%)
Feb 27, 2008 9.224 9.441 9.207 9.272 20,690 -0.06(-0.64%)
Feb 26, 2008 8.941 9.452 8.827 9.332 52,358 +0.32(+3.50%)
Feb 25, 2008 8.903 9.158 8.734 9.017 44,901 +0.18(+2.03%)
Feb 22, 2008 9.060 9.376 8.740 8.838 49,896 -0.15(-1.63%)
Feb 21, 2008 9.099 9.283 8.914 8.984 47,453 -0.03(-0.36%)
Feb 20, 2008 8.946 9.060 8.642 9.017 27,108 +0.39(+4.54%)
Feb 19, 2008 8.925 9.028 8.620 8.626 44,533 -0.18(-2.04%)
Feb 18, 2008 8.968 8.968 8.713 8.805 49,079 +0.00(+0.00%)
Feb 15, 2008 8.968 8.968 8.713 8.805 49,079 -0.21(-2.35%)
Feb 14, 2008 9.278 9.381 8.995 9.017 37,422 -0.32(-3.43%)
Feb 13, 2008 9.142 9.397 9.060 9.338 37,231 +0.16(+1.78%)
Feb 12, 2008 9.158 9.186 9.077 9.175 28,228 +0.04(+0.48%)
Feb 11, 2008 9.131 9.186 9.050 9.131 33,617 +0.00(+0.00%)
Feb 08, 2008 9.099 9.202 9.050 9.131 28,355 -0.10(-1.06%)
Feb 07, 2008 8.995 9.321 8.995 9.229 21,161 +0.16(+1.80%)
Feb 06, 2008 9.006 9.338 8.881 9.066 61,828 +0.15(+1.71%)
Feb 05, 2008 9.131 9.142 8.908 8.914 40,863 -0.22(-2.44%)
Feb 04, 2008 9.126 9.262 9.126 9.137 42,894 +0.01(+0.06%)
Feb 01, 2008 9.414 9.457 9.104 9.131 37,080 -0.27(-2.83%)
Jan 31, 2008 8.859 9.436 8.859 9.397 55,445 +0.56(+6.33%)
Jan 30, 2008 8.974 9.180 8.800 8.838 62,341 -0.18(-2.05%)
Jan 29, 2008 9.484 9.484 9.001 9.022 34,254 -0.39(-4.10%)
Jan 28, 2008 9.169 9.441 8.995 9.408 44,414 +0.24(+2.61%)
Jan 25, 2008 9.425 9.544 9.077 9.169 35,499 -0.10(-1.11%)
Jan 24, 2008 9.648 9.648 9.267 9.272 45,273 -0.34(-3.56%)
Jan 23, 2008 9.001 9.637 9.001 9.615 74,891 +0.42(+4.55%)
Jan 22, 2008 8.713 9.533 8.713 9.196 35,341 +0.15(+1.62%)
Jan 21, 2008 9.262 9.300 9.050 9.050 63,184 +0.00(+0.00%)
Jan 18, 2008 9.262 9.300 9.050 9.050 63,184 -0.22(-2.35%)
Jan 17, 2008 9.436 9.463 9.044 9.267 45,793 +0.01(+0.12%)
Jan 16, 2008 9.033 9.452 8.832 9.256 51,977 +0.22(+2.41%)
Jan 15, 2008 8.832 9.207 8.832 9.039 44,277 +0.08(+0.85%)
Jan 14, 2008 9.256 9.495 8.859 8.963 64,198 -0.18(-2.02%)
Jan 11, 2008 9.316 9.414 9.109 9.147 108,494 -0.23(-2.43%)
Jan 10, 2008 9.082 9.501 8.930 9.376 57,659 +0.17(+1.83%)
Jan 09, 2008 8.832 9.207 8.484 9.207 69,156 +0.35(+3.99%)
Jan 08, 2008 8.995 9.229 8.718 8.854 87,672 -0.11(-1.27%)
Jan 07, 2008 8.566 9.060 8.490 8.968 60,970 +0.42(+4.96%)
Jan 04, 2008 8.702 8.830 8.539 8.544 79,557 -0.18(-2.12%)
Jan 03, 2008 9.093 9.093 8.729 8.729 61,219 -0.36(-4.00%)
Jan 02, 2008 9.300 9.397 9.050 9.093 52,783 -0.24(-2.56%)
Jan 01, 2008 9.115 9.332 9.017 9.332 61,655 +0.00(+0.00%)
Dec 31, 2007 9.115 9.332 9.017 9.332 61,655 +0.16(+1.72%)
Dec 28, 2007 9.251 9.615 9.175 9.175 38,690 +0.07(+0.72%)
Dec 27, 2007 9.680 9.740 9.104 9.109 59,688 -0.57(-5.90%)
Dec 26, 2007 9.555 9.724 9.283 9.680 82,083 -0.08(-0.84%)
Dec 24, 2007 9.637 9.811 9.311 9.762 23,798 +0.20(+2.05%)
Dec 21, 2007 9.457 9.566 9.419 9.566 213,991 +0.17(+1.85%)
Dec 20, 2007 9.240 9.392 9.104 9.392 72,164 +0.27(+2.92%)
Dec 19, 2007 9.338 9.338 9.104 9.126 68,523 -0.25(-2.67%)
Dec 18, 2007 9.006 9.376 8.832 9.376 94,334 +0.45(+4.99%)
Dec 17, 2007 9.012 9.169 8.930 8.930 92,182 -0.09(-1.02%)
Dec 14, 2007 9.142 9.202 8.963 9.022 61,338 -0.23(-2.44%)
Dec 13, 2007 9.370 9.425 9.109 9.248 154,659 -0.21(-2.21%)
Dec 12, 2007 9.593 9.658 9.370 9.457 71,877 -0.09(-0.91%)
Dec 11, 2007 9.593 9.593 9.408 9.544 76,136 +0.00(+0.00%)
Dec 10, 2007 9.533 9.729 9.436 9.544 53,381 +0.05(+0.57%)
Dec 07, 2007 9.539 9.555 9.436 9.490 37,836 -0.02(-0.23%)
Dec 06, 2007 9.457 9.593 9.392 9.512 75,728 +0.02(+0.17%)
Dec 05, 2007 9.191 9.582 9.012 9.495 69,910 +0.48(+5.37%)
Dec 04, 2007 8.968 9.251 8.810 9.012 78,929 -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.