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 30, 2004 3.853 3.858 3.755 3.823 51,901 -0.02(-0.62%)
Apr 29, 2004 3.976 3.976 3.847 3.847 27,171 -0.02(-0.57%)
Apr 28, 2004 3.849 3.994 3.849 3.869 55,259 -0.18(-4.46%)
Apr 27, 2004 4.020 4.057 3.963 4.050 49,764 +0.18(+4.62%)
Apr 26, 2004 4.053 4.090 3.841 3.871 58,923 -0.17(-4.28%)
Apr 23, 2004 4.052 4.053 3.924 4.044 43,658 +0.00(+0.00%)
Apr 22, 2004 4.048 4.053 4.007 4.044 127,921 -0.04(-0.99%)
Apr 21, 2004 4.039 4.134 4.037 4.085 16,791 -0.01(-0.14%)
Apr 20, 2004 3.851 4.182 3.851 4.090 34,193 +0.03(+0.82%)
Apr 19, 2004 3.926 4.072 3.926 4.057 13,433 -0.04(-0.99%)
Apr 16, 2004 4.151 4.151 3.954 4.098 57,702 +0.05(+1.32%)
Apr 15, 2004 4.107 4.153 4.044 4.044 15,570 -0.11(-2.70%)
Apr 14, 2004 4.142 4.223 4.088 4.157 41,826 +0.03(+0.67%)
Apr 13, 2004 4.064 4.180 4.064 4.129 27,171 +0.02(+0.45%)
Apr 12, 2004 4.009 4.204 4.009 4.110 71,440 +0.06(+1.50%)
Apr 08, 2004 3.939 4.072 3.869 4.050 161,810 +0.13(+3.29%)
Apr 07, 2004 3.869 3.998 3.869 3.921 56,175 -0.04(-0.93%)
Apr 06, 2004 3.788 3.978 3.788 3.958 89,758 +0.10(+2.48%)
Apr 05, 2004 3.771 3.865 3.770 3.862 42,131 +0.13(+3.61%)
Apr 02, 2004 3.687 3.764 3.678 3.727 27,171 +0.01(+0.25%)
Apr 01, 2004 3.670 3.742 3.628 3.718 76,936 +0.03(+0.70%)
Mar 31, 2004 3.619 3.766 3.584 3.692 131,890 +0.06(+1.67%)
Mar 30, 2004 3.469 3.672 3.418 3.631 185,318 +0.16(+4.62%)
Mar 29, 2004 3.298 3.475 3.298 3.471 65,945 +0.09(+2.67%)
Mar 26, 2004 3.425 3.454 3.261 3.381 188,371 -0.01(-0.43%)
Mar 25, 2004 3.362 3.436 3.344 3.396 234,471 +0.00(+0.00%)
Mar 24, 2004 3.479 3.528 3.316 3.396 117,846 -0.11(-3.25%)
Mar 23, 2004 3.504 3.587 3.449 3.510 30,835 +0.03(+0.95%)
Mar 22, 2004 3.648 3.718 3.460 3.477 43,047 -0.23(-6.12%)
Mar 19, 2004 3.777 3.819 3.652 3.703 67,777 -0.07(-1.76%)
Mar 18, 2004 3.860 3.860 3.760 3.770 108,992 -0.10(-2.57%)
Mar 17, 2004 3.906 3.906 3.833 3.869 46,100 -0.01(-0.24%)
Mar 16, 2004 3.873 3.878 3.746 3.878 46,405 -0.01(-0.33%)
Mar 15, 2004 3.873 3.959 3.832 3.891 23,202 -0.03(-0.71%)
Mar 12, 2004 3.991 3.991 3.838 3.919 166,084 -0.02(-0.61%)
Mar 11, 2004 3.935 3.991 3.814 3.943 125,479 +0.03(+0.71%)
Mar 10, 2004 3.961 3.961 3.915 3.915 11,906 -0.08(-1.89%)
Mar 09, 2004 3.906 4.015 3.906 3.991 31,140 +0.07(+1.88%)
Mar 08, 2004 3.956 4.017 3.904 3.917 199,056 +0.02(+0.47%)
Mar 05, 2004 3.876 3.900 3.871 3.899 131,279 +0.00(+0.09%)
Mar 04, 2004 3.880 3.934 3.871 3.895 39,994 -0.04(-0.98%)
Mar 03, 2004 3.891 3.993 3.891 3.934 56,175 -0.04(-1.11%)
Mar 02, 2004 3.869 3.994 3.869 3.978 40,605 -0.02(-0.42%)
Mar 01, 2004 4.015 4.053 3.899 3.994 37,857 +0.08(+2.02%)
Feb 27, 2004 3.816 3.961 3.731 3.915 128,837 +0.01(+0.24%)
Feb 26, 2004 4.049 4.099 3.755 3.906 311,713 -0.11(-2.84%)
Feb 25, 2004 4.053 4.053 3.854 4.020 36,330 +0.05(+1.35%)
Feb 24, 2004 3.978 4.039 3.884 3.967 39,078 -0.09(-2.23%)
Feb 23, 2004 4.072 4.206 3.982 4.057 40,299 -0.01(-0.18%)
Feb 20, 2004 4.162 4.282 4.057 4.064 90,369 -0.04(-0.90%)
Feb 19, 2004 4.177 4.298 4.077 4.101 19,234 -0.00(-0.05%)
Feb 18, 2004 4.385 4.385 4.101 4.103 28,393 -0.26(-5.91%)
Feb 17, 2004 4.221 4.422 4.197 4.361 101,360 +0.08(+1.98%)
Feb 13, 2004 4.302 4.416 4.238 4.276 74,188 -0.09(-2.10%)
Feb 12, 2004 4.247 4.398 4.173 4.368 86,705 +0.08(+1.75%)
Feb 11, 2004 4.145 4.308 4.129 4.293 86,400 +0.15(+3.56%)
Feb 10, 2004 4.022 4.177 4.022 4.145 44,268 +0.11(+2.81%)
Feb 09, 2004 4.140 4.140 4.032 4.032 82,736 -0.06(-1.47%)
Feb 06, 2004 4.053 4.134 3.967 4.092 45,489 +0.04(+0.96%)
Feb 05, 2004 3.878 4.127 3.869 4.053 68,998 +0.22(+5.77%)
Feb 04, 2004 4.005 4.005 3.786 3.832 14,654 -0.14(-3.61%)
Feb 03, 2004 4.035 4.125 3.976 3.976 34,804 -0.06(-1.46%)
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.