Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.23 +0.24 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 13.86 14.27 13.86 14.23 39,501 +0.24(+1.72%)
Feb 23, 2024 14.34 14.46 13.88 13.99 63,493 -0.42(-2.91%)
Feb 22, 2024 14.24 14.58 14.21 14.41 46,943 -0.05(-0.35%)
Feb 21, 2024 14.63 14.69 14.42 14.46 32,177 -0.26(-1.77%)
Feb 20, 2024 14.66 14.97 14.66 14.72 33,350 -0.07(-0.47%)
Feb 16, 2024 15.00 15.02 14.78 14.79 24,505 -0.22(-1.47%)
Feb 15, 2024 14.52 15.08 14.52 15.01 73,600 +0.59(+4.09%)
Feb 14, 2024 14.46 14.48 14.24 14.42 55,023 +0.09(+0.63%)
Feb 13, 2024 14.64 14.77 14.26 14.33 55,210 -0.50(-3.37%)
Feb 12, 2024 14.47 14.96 14.47 14.83 65,766 +0.34(+2.35%)
Feb 09, 2024 14.31 14.54 14.26 14.49 38,275 +0.14(+0.98%)
Feb 08, 2024 14.32 14.35 14.26 14.35 20,530 +0.08(+0.56%)
Feb 07, 2024 14.48 14.48 14.27 14.27 25,466 -0.21(-1.45%)
Feb 06, 2024 14.45 14.52 14.37 14.48 23,488 +0.01(+0.07%)
Feb 05, 2024 14.54 14.60 14.45 14.47 31,487 -0.23(-1.56%)
Feb 02, 2024 14.68 14.82 14.23 14.70 50,568 -0.15(-1.01%)
Feb 01, 2024 14.97 14.97 14.69 14.85 40,533 -0.16(-1.07%)
Jan 31, 2024 15.02 15.13 14.27 15.01 62,790 -0.07(-0.46%)
Jan 30, 2024 15.02 15.12 14.95 15.08 43,177 +0.09(+0.59%)
Jan 29, 2024 14.73 15.03 14.68 14.99 74,457 +0.25(+1.68%)
Jan 26, 2024 14.82 14.82 14.66 14.74 31,544 -0.01(-0.07%)
Jan 25, 2024 14.56 14.75 14.48 14.75 100,191 +0.25(+1.70%)
Jan 24, 2024 14.35 14.54 14.24 14.51 52,381 +0.33(+2.30%)
Jan 23, 2024 14.44 14.44 14.18 14.18 59,660 -0.20(-1.38%)
Jan 22, 2024 14.02 14.38 14.02 14.38 48,246 +0.34(+2.39%)
Jan 19, 2024 14.07 14.10 13.95 14.04 35,181 +0.07(+0.50%)
Jan 18, 2024 13.92 13.98 13.82 13.97 30,080 +0.05(+0.36%)
Jan 17, 2024 13.73 13.94 13.72 13.92 58,133 +0.16(+1.15%)
Jan 16, 2024 13.74 13.95 13.72 13.76 71,206 -0.04(-0.29%)
Jan 12, 2024 13.67 13.81 13.64 13.80 43,002 +0.22(+1.60%)
Jan 11, 2024 13.52 13.67 13.43 13.59 62,747 -0.01(-0.07%)
Jan 10, 2024 13.66 13.67 13.54 13.60 35,239 -0.09(-0.65%)
Jan 09, 2024 13.74 13.74 13.59 13.69 43,393 -0.13(-0.93%)
Jan 08, 2024 13.86 13.87 13.74 13.81 27,105 +0.01(+0.07%)
Jan 05, 2024 13.81 13.94 13.74 13.80 74,510 -0.04(-0.29%)
Jan 04, 2024 13.98 14.03 13.83 13.84 34,642 -0.05(-0.36%)
Jan 03, 2024 13.92 14.12 13.86 13.89 44,711 -0.12(-0.85%)
Jan 02, 2024 13.83 14.09 13.83 14.01 65,453 +0.18(+1.29%)
Dec 29, 2023 13.91 13.94 13.75 13.83 45,256 -0.03(-0.21%)
Dec 28, 2023 13.95 13.96 13.77 13.86 37,799 -0.04(-0.28%)
Dec 27, 2023 13.93 14.10 13.87 13.90 42,876 -0.06(-0.42%)
Dec 26, 2023 13.92 13.98 13.83 13.96 29,658 -0.01(-0.07%)
Dec 22, 2023 13.68 14.27 13.68 13.97 47,677 +0.23(+1.66%)
Dec 21, 2023 13.75 13.85 13.69 13.74 50,668 +0.03(+0.22%)
Dec 20, 2023 13.96 13.99 13.70 13.72 65,899 -0.24(-1.70%)
Dec 19, 2023 14.02 14.10 13.78 13.95 50,716 +0.00(+0.00%)
Dec 18, 2023 13.92 14.12 13.84 13.95 63,518 +0.09(+0.64%)
Dec 15, 2023 14.34 14.35 13.75 13.86 262,022 -0.39(-2.71%)
Dec 14, 2023 14.38 14.57 14.22 14.25 75,748 -0.35(-2.37%)
Dec 13, 2023 14.32 14.72 14.25 14.60 107,328 +0.23(+1.58%)
Dec 12, 2023 14.36 14.39 14.12 14.37 23,786 +0.05(+0.35%)
Dec 11, 2023 14.29 14.37 14.19 14.32 33,840 +0.02(+0.14%)
Dec 08, 2023 14.15 14.34 14.14 14.30 30,984 +0.03(+0.21%)
Dec 07, 2023 14.13 14.27 14.10 14.27 30,182 +0.14(+0.98%)
Dec 06, 2023 14.06 14.22 14.06 14.13 32,718 +0.00(+0.00%)
Dec 05, 2023 14.25 14.32 14.04 14.13 41,779 -0.17(-1.18%)
Dec 04, 2023 13.98 14.34 13.98 14.30 39,071 +0.22(+1.54%)
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.