Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.46 +0.03 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 14.31 14.50 14.30 14.46 30,639 +0.03(+0.21%)
Dec 07, 2023 14.29 14.43 14.26 14.43 29,846 +0.14(+0.98%)
Dec 06, 2023 14.22 14.38 14.22 14.29 32,354 +0.00(+0.00%)
Dec 05, 2023 14.41 14.48 14.20 14.29 41,314 -0.17(-1.18%)
Dec 04, 2023 14.14 14.50 14.14 14.46 38,636 +0.22(+1.54%)
Dec 01, 2023 14.25 14.40 14.06 14.24 61,763 +0.01(+0.07%)
Nov 30, 2023 14.14 14.29 14.12 14.23 41,011 +0.05(+0.35%)
Nov 29, 2023 14.31 14.31 14.12 14.18 21,730 -0.02(-0.14%)
Nov 28, 2023 14.30 14.32 14.13 14.20 29,186 -0.21(-1.46%)
Nov 27, 2023 14.35 14.49 14.25 14.41 28,173 +0.00(+0.00%)
Nov 24, 2023 14.15 14.47 14.05 14.41 17,559 +0.20(+1.41%)
Nov 22, 2023 14.06 14.29 14.05 14.21 25,584 +0.11(+0.78%)
Nov 21, 2023 14.20 14.34 14.06 14.10 22,835 -0.07(-0.49%)
Nov 20, 2023 14.36 14.36 14.03 14.17 21,785 +0.03(+0.21%)
Nov 17, 2023 14.34 14.41 14.05 14.14 39,781 -0.14(-0.98%)
Nov 16, 2023 14.26 14.48 14.18 14.28 18,457 -0.03(-0.21%)
Nov 15, 2023 14.62 14.67 14.25 14.31 86,649 -0.37(-2.52%)
Nov 14, 2023 14.50 14.68 14.28 14.68 42,165 +0.30(+2.09%)
Nov 13, 2023 14.46 14.55 14.29 14.38 17,113 -0.04(-0.28%)
Nov 10, 2023 14.14 14.49 14.14 14.42 19,499 +0.10(+0.70%)
Nov 09, 2023 14.48 14.48 14.21 14.32 21,142 -0.14(-0.97%)
Nov 08, 2023 14.30 14.46 14.11 14.46 20,728 +0.09(+0.63%)
Nov 07, 2023 14.48 14.48 14.27 14.37 19,969 -0.13(-0.90%)
Nov 06, 2023 14.59 14.65 14.45 14.50 14,844 -0.07(-0.48%)
Nov 03, 2023 14.64 14.64 14.35 14.57 29,159 +0.14(+0.97%)
Nov 02, 2023 14.28 14.48 14.08 14.43 20,362 +0.27(+1.91%)
Nov 01, 2023 14.15 14.30 14.01 14.16 16,164 +0.04(+0.28%)
Oct 31, 2023 14.22 14.22 13.97 14.12 18,661 +0.01(+0.07%)
Oct 30, 2023 14.08 14.17 13.85 14.11 22,250 +0.16(+1.13%)
Oct 27, 2023 14.51 14.51 13.83 13.95 17,428 -0.35(-2.42%)
Oct 26, 2023 14.74 14.74 14.01 14.30 22,282 +0.24(+1.69%)
Oct 25, 2023 13.93 14.19 13.87 14.06 18,638 +0.11(+0.78%)
Oct 24, 2023 13.92 14.09 13.76 13.95 26,480 +0.09(+0.64%)
Oct 23, 2023 14.03 14.09 13.73 13.86 22,680 -0.11(-0.78%)
Oct 20, 2023 14.08 14.18 13.74 13.97 35,585 -0.07(-0.49%)
Oct 19, 2023 14.24 14.29 13.92 14.04 15,560 -0.14(-0.98%)
Oct 18, 2023 14.61 14.61 14.13 14.18 23,858 -0.44(-3.04%)
Oct 17, 2023 14.33 14.72 14.32 14.62 37,759 +0.45(+3.21%)
Oct 16, 2023 13.93 14.31 14.00 14.17 59,258 +0.22(+1.56%)
Oct 13, 2023 13.97 14.10 13.79 13.95 21,343 -0.02(-0.14%)
Oct 12, 2023 13.86 14.00 13.74 13.97 26,889 -0.01(-0.07%)
Oct 11, 2023 14.30 14.30 13.92 13.98 20,265 -0.19(-1.33%)
Oct 10, 2023 14.35 14.35 14.15 14.17 20,975 -0.12(-0.83%)
Oct 09, 2023 14.36 14.47 14.22 14.29 31,750 +0.06(+0.42%)
Oct 06, 2023 14.20 14.35 14.13 14.23 14,081 +0.05(+0.35%)
Oct 05, 2023 14.00 14.23 13.99 14.18 43,124 +0.18(+1.27%)
Oct 04, 2023 13.78 14.19 13.78 14.00 32,363 +0.24(+1.72%)
Oct 03, 2023 13.95 14.00 13.66 13.76 26,747 -0.14(-0.99%)
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.