Donegal Group Cl B (NQ: DGICB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		10.35	10.35	10.35	16	+0.00(+0.00%)
Sep 29, 2020		10.35	10.35	10.35	1	+0.00(+0.00%)
Sep 28, 2020		10.35	10.35	10.35	1	+0.00(+0.00%)
Sep 25, 2020		10.35	10.35	10.35	61	+0.00(+0.00%)
Sep 24, 2020	10.35	10.35	10.35	10.35	302	-0.47(-4.35%)
Sep 23, 2020	10.82	10.82	10.82	10.82	400	-0.27(-2.47%)
Sep 22, 2020		11.10	11.10	11.10	222	+0.00(+0.00%)
Sep 21, 2020		11.10	11.10	11.10	129	+0.00(+0.00%)
Sep 18, 2020	11.10	11.10	11.10	11.10	701	+1.04(+10.38%)
Sep 17, 2020		10.05	10.05	10.05	114	+0.00(+0.00%)
Sep 16, 2020		10.05	10.05	10.05	47	+0.00(+0.00%)
Sep 15, 2020	10.61	10.61	10.05	10.05	271	+0.13(+1.29%)
Sep 14, 2020	10.03	10.03	9.926	9.926	246	-0.10(-1.02%)
Sep 11, 2020		10.03	10.03	10.03	8	+0.00(+0.00%)
Sep 10, 2020	10.03	10.03	10.03	10.03	123	+0.01(+0.08%)
Sep 09, 2020		10.02	10.02	10.02	45	+0.00(+0.00%)
Sep 08, 2020	10.02	10.02	10.02	10.02	219	-1.10(-9.87%)
Sep 04, 2020		11.12	11.12	11.12	268	+0.00(+0.00%)
Sep 03, 2020	11.12	11.67	10.46	11.12	3,098	+0.51(+4.80%)
Sep 02, 2020		10.61	10.61	10.61	225	+0.00(+0.00%)
Sep 01, 2020		10.61	10.61	10.61	14	+0.00(+0.00%)
Aug 31, 2020		10.61	10.61	10.61	102	+0.00(+0.00%)
Aug 27, 2020		10.61	10.61	10.61	0	+0.00(+0.00%)
Aug 26, 2020		10.61	10.61	10.61	133	+0.00(+0.00%)
Aug 25, 2020		10.61	10.61	10.61	24	+0.00(+0.00%)
Aug 24, 2020		10.61	10.61	10.61	181	+0.00(+0.00%)
Aug 21, 2020		10.61	10.61	10.61	42	+0.00(+0.00%)
Aug 20, 2020		10.61	10.61	10.61	38	+0.00(+0.00%)
Aug 19, 2020		10.61	10.61	10.61	28	+0.00(+0.00%)
Aug 18, 2020		10.61	10.61	10.61	42	+0.00(+0.00%)
Aug 17, 2020		10.61	10.61	10.61	14	+0.00(+0.00%)
Aug 14, 2020		10.61	10.61	10.61	12	+0.00(+0.00%)
Aug 13, 2020		10.61	10.61	10.61	2	+0.00(+0.00%)
Aug 12, 2020		10.61	10.61	10.61	80	+0.00(+0.00%)
Aug 11, 2020	10.19	10.61	10.19	10.61	981	+0.59(+5.87%)
Aug 10, 2020	10.02	10.02	10.02	10.02	462	-0.35(-3.38%)
Aug 07, 2020	10.48	10.48	9.438	10.37	701	+0.19(+1.85%)
Aug 06, 2020		10.18	10.18	10.18	217	+0.00(+0.00%)
Aug 05, 2020	10.18	10.18	10.18	10.18	649	+0.39(+3.93%)
Aug 04, 2020	10.82	10.82	9.327	9.798	4,127	+0.39(+4.09%)
Aug 03, 2020	9.413	9.413	9.413	9.413	213	-1.28(-12.00%)
Jul 31, 2020		10.70	10.70	10.70	11	+0.11(+1.07%)
Jul 30, 2020	10.15	10.58	10.15	10.58	2,835	+1.27(+13.64%)
Jul 29, 2020		9.313	9.313	9.313	82	+0.00(+0.00%)
Jul 28, 2020	9.313	9.313	9.313	9.313	474	+0.00(+0.00%)
Jul 27, 2020	9.313	9.313	9.313	9.313	2,293	-0.21(-2.22%)
Jul 24, 2020		9.525	9.525	9.525	50	+0.00(+0.00%)
Jul 23, 2020	9.525	9.525	9.525	9.525	546	-0.47(-4.74%)
Jul 22, 2020	9.999	9.999	9.999	9.999	240	+0.51(+5.35%)
Jul 21, 2020		9.491	9.491	9.491	248	+0.00(+0.00%)
Jul 20, 2020		9.491	9.491	9.491	367	+0.00(+0.00%)
Jul 17, 2020	9.702	10.13	9.076	9.491	6,378	-0.91(-8.77%)
Jul 16, 2020		10.40	10.40	10.40	77	+0.00(+0.00%)
Jul 15, 2020		10.40	10.40	10.40	11	+0.00(+0.00%)
Jul 14, 2020		10.40	10.40	10.40	3	+0.00(+0.00%)
Jul 13, 2020	10.20	10.40	10.20	10.40	1,419	+0.84(+8.74%)
Jul 10, 2020		9.567	9.567	9.567	4	+0.00(+0.00%)
Jul 09, 2020		9.567	9.567	9.567	2	+0.00(+0.00%)
Jul 08, 2020		9.567	9.567	9.567	4	+0.00(+0.00%)
Jul 07, 2020		9.567	9.567	9.567	4	+0.00(+0.00%)
Jul 06, 2020		9.567	9.567	9.567	7	+0.00(+0.00%)
Jul 02, 2020		9.567	9.567	9.567	4	+0.00(+0.00%)
Jul 01, 2020		9.567	9.567	9.567	8	+0.00(+0.00%)
Jun 29, 2020		9.567	9.567	9.567	0	+0.00(+0.00%)
Jun 26, 2020		9.567	9.567	9.567	4	+0.00(+0.00%)
Jun 25, 2020	10.05	10.05	9.567	9.567	2,685	-0.48(-4.80%)
Jun 24, 2020	10.16	10.16	10.05	10.05	1,972	-0.08(-0.75%)
Jun 23, 2020	10.13	10.13	10.13	10.13	162	-0.36(-3.47%)
Jun 22, 2020	10.50	10.50	10.49	10.49	731	-0.08(-0.80%)
Jun 19, 2020	10.57	10.57	10.57	10.57	590	+0.46(+4.52%)
Jun 18, 2020		10.12	10.12	10.12	55	+0.00(+0.00%)
Jun 17, 2020		10.12	10.12	10.12	62	+0.00(+0.00%)
Jun 16, 2020		10.12	10.12	10.12	2	+0.00(+0.00%)
Jun 15, 2020	10.12	10.12	10.12	10.12	282	-0.47(-4.40%)
Jun 12, 2020		10.58	10.58	10.58	2	+0.00(+0.00%)
Jun 10, 2020		10.58	10.58	10.58	0	+0.00(+0.00%)
Jun 09, 2020		10.58	10.58	10.58	82	+0.00(+0.00%)
Jun 08, 2020		10.58	10.58	10.58	11	+0.00(+0.00%)
Jun 05, 2020		10.58	10.58	10.58	126	+0.00(+0.00%)
Jun 04, 2020		10.58	10.58	10.58	93	+0.00(+0.00%)
Jun 03, 2020		10.58	10.58	10.58	3	+0.00(+0.00%)
Jun 02, 2020		10.58	10.58	10.58	2	+0.00(+0.00%)
Jun 01, 2020		10.58	10.58	10.58	24	+0.00(+0.00%)
May 29, 2020		10.58	10.58	10.58	15	+0.00(+0.00%)
May 28, 2020	10.58	10.58	10.58	10.58	199	+0.00(+0.00%)
May 27, 2020		10.58	10.58	10.58	14	+0.00(+0.00%)
May 26, 2020		10.58	10.58	10.58	908	+0.00(+0.00%)
May 22, 2020		10.58	10.58	10.58	50	+0.00(+0.00%)
May 21, 2020	10.72	10.72	10.58	10.58	720	+0.22(+2.12%)
May 20, 2020	10.36	10.36	10.36	10.36	346	+0.63(+6.44%)
May 19, 2020		9.736	9.736	9.736	85	+0.00(+0.00%)
May 18, 2020		9.736	9.736	9.736	42	+0.00(+0.00%)
May 15, 2020	9.736	9.736	9.736	9.736	236	+0.00(+0.00%)
May 14, 2020	9.736	9.762	9.736	9.736	790	-0.21(-2.13%)
May 13, 2020	9.956	9.956	9.948	9.948	369	+0.00(+0.00%)
May 12, 2020		9.948	9.948	9.948	5	+0.00(+0.00%)
May 11, 2020	9.745	10.16	9.745	9.948	990	-0.30(-2.89%)
May 04, 2020		10.24	10.24	10.24	0	-0.02(-0.17%)
May 01, 2020	10.26	10.26	10.26	10.26	118	-1.17(-10.22%)
Apr 30, 2020	11.43	11.43	11.43	11.43	727	-0.31(-2.65%)
Apr 29, 2020	11.74	11.74	11.73	11.74	6,274	+0.08(+0.72%)
Apr 28, 2020	11.71	11.74	11.60	11.66	4,186	-0.06(-0.53%)
Apr 27, 2020		11.72	11.72	11.72	25	+0.00(+0.00%)
Apr 24, 2020	11.54	11.73	11.54	11.72	1,788	+1.00(+9.34%)
Apr 23, 2020		10.72	10.72	10.72	11	+0.00(+0.00%)
Apr 22, 2020		10.72	10.72	10.72	5	+0.00(+0.00%)
Apr 21, 2020	9.745	10.72	9.745	10.72	378	-0.86(-7.39%)
Apr 20, 2020		11.57	11.57	11.57	48	+0.00(+0.00%)
Apr 17, 2020	11.57	11.57	11.57	11.57	357	-0.23(-1.95%)
Apr 16, 2020	11.87	11.87	11.77	11.80	6,124	+0.23(+1.99%)
Apr 15, 2020	11.57	11.57	11.57	11.57	603	+0.75(+6.98%)
Apr 14, 2020	10.83	10.88	10.82	10.82	1,362	+0.00(+0.00%)
Apr 13, 2020	10.82	10.82	10.82	10.82	308	+0.02(+0.16%)
Apr 09, 2020		10.80	10.80	10.80	170	+0.00(+0.00%)
Apr 08, 2020		10.80	10.80	10.80	134	+0.00(+0.00%)
Apr 07, 2020		10.80	10.80	10.80	22	+0.00(+0.00%)
Apr 06, 2020		10.80	10.80	10.80	69	+0.00(+0.00%)
Apr 03, 2020	10.80	10.80	10.80	10.80	357	-0.02(-0.16%)
Apr 02, 2020	9.242	10.83	9.242	10.82	2,789	-0.08(-0.77%)
Apr 01, 2020	11.50	12.07	10.46	10.90	4,637	-0.34(-2.98%)
Mar 31, 2020	9.917	11.24	9.917	11.24	363	+2.42(+27.50%)
Mar 30, 2020		8.814	8.814	8.814	19	+0.00(+0.00%)
Mar 27, 2020		8.814	8.814	8.814	2	+0.00(+0.00%)
Mar 26, 2020		8.814	8.814	8.814	141	+0.00(+0.00%)
Mar 23, 2020		8.814	8.814	8.814	0	-0.92(-9.47%)
Mar 20, 2020		9.736	9.736	9.736	95	+0.00(+0.00%)
Mar 18, 2020		9.736	9.736	9.736	0	+0.00(+0.00%)
Mar 17, 2020	9.736	9.736	9.736	9.736	151	+0.85(+9.53%)
Mar 16, 2020	8.889	8.889	8.889	8.889	283	-0.01(-0.09%)
Mar 13, 2020	8.951	8.951	8.898	8.898	715	-1.30(-12.75%)
Mar 12, 2020	12.25	12.25	10.20	10.20	2,231	+0.62(+6.48%)
Mar 11, 2020	9.577	9.577	9.577	9.577	250	+0.00(+0.00%)
Mar 10, 2020		9.577	9.577	9.577	32	+0.00(+0.00%)
Mar 09, 2020	9.820	9.820	9.577	9.577	734	-0.24(-2.48%)
Mar 06, 2020		9.820	9.820	9.820	44	+0.00(+0.00%)
Mar 05, 2020		9.820	9.820	9.820	17	+0.00(+0.00%)
Mar 02, 2020		9.820	9.820	9.820	0	+0.00(+0.00%)
Feb 28, 2020	9.820	9.820	9.820	9.820	238	-0.27(-2.66%)
Feb 26, 2020		10.09	10.09	10.09	0	-0.15(-1.45%)
Feb 25, 2020	10.31	10.31	10.24	10.24	710	-0.03(-0.26%)
Feb 19, 2020		10.26	10.26	10.26	0	+0.00(+0.00%)
Feb 18, 2020		10.26	10.26	10.26	19	+0.00(+0.00%)
Feb 14, 2020		10.26	10.26	10.26	10	+0.00(+0.00%)
Feb 13, 2020	10.26	10.26	10.26	10.26	358	+0.11(+1.06%)
Feb 12, 2020	10.18	10.18	10.11	10.16	1,083	-0.03(-0.27%)
Feb 11, 2020	10.14	10.18	10.14	10.18	331	-0.01(-0.08%)
Feb 10, 2020	10.23	10.23	10.19	10.19	360	-0.08(-0.80%)
Feb 07, 2020	10.27	10.27	10.27	10.27	596	+0.14(+1.41%)
Feb 05, 2020		10.13	10.13	10.13	0	-0.21(-2.07%)
Feb 03, 2020		10.34	10.34	10.34	0	+0.09(+0.86%)
Jan 31, 2020		10.26	10.26	10.26	11	+0.11(+1.05%)
Jan 30, 2020		10.15	10.15	10.15	7	+0.00(+0.00%)
Jan 29, 2020	10.17	10.17	10.15	10.15	898	-0.14(-1.37%)
Jan 28, 2020	10.58	10.58	10.29	10.29	715	-0.12(-1.19%)
Jan 27, 2020		10.41	10.41	10.41	143	+0.00(+0.00%)
Jan 23, 2020		10.41	10.41	10.41	0	+0.00(+0.00%)
Jan 22, 2020		10.41	10.41	10.41	24	+0.00(+0.00%)
Jan 21, 2020	10.46	10.46	10.41	10.41	361	-0.29(-2.71%)
Jan 17, 2020	10.71	10.71	10.71	10.71	602	+0.10(+0.94%)
Jan 16, 2020	10.38	10.61	10.38	10.61	604	-0.06(-0.54%)
Jan 14, 2020		10.66	10.66	10.66	0	+0.00(+0.00%)
Jan 13, 2020		10.66	10.66	10.66	20	+0.00(+0.00%)
Jan 09, 2020		10.66	10.66	10.66	0	+0.09(+0.84%)
Jan 08, 2020		10.58	10.58	10.58	37	+0.00(+0.00%)
Jan 07, 2020		10.58	10.58	10.58	4	+0.00(+0.00%)
Jan 06, 2020	10.46	10.58	10.46	10.58	735	-0.04(-0.39%)
Jan 03, 2020	10.61	10.62	10.61	10.62	602	+0.60(+6.00%)
Jan 02, 2020	10.07	10.07	10.02	10.02	320	-0.56(-5.33%)
Dec 31, 2019		10.58	10.58	10.58	10	+0.00(+0.00%)
Dec 30, 2019	10.02	10.58	10.02	10.58	1,494	+0.56(+5.55%)
Dec 27, 2019		10.02	10.02	10.02	20	+0.00(+0.00%)
Dec 26, 2019		10.02	10.02	10.02	43	+0.00(+0.00%)
Dec 24, 2019	10.02	10.02	10.02	10.02	120	-0.49(-4.66%)
Dec 23, 2019	10.51	10.51	10.51	10.51	184	-0.32(-2.91%)
Dec 20, 2019	10.83	10.83	10.83	10.83	240	+0.25(+2.35%)
Dec 19, 2019	10.21	10.58	10.21	10.58	655	+0.00(+0.00%)
Dec 18, 2019		10.58	10.58	10.58	10	+0.00(+0.00%)
Dec 17, 2019	10.58	10.58	10.58	10.58	1,068	+0.21(+2.00%)
Dec 16, 2019	10.37	10.37	10.37	10.37	2,378	+0.71(+7.39%)
Dec 13, 2019	9.663	9.663	9.660	9.660	481	-0.09(-0.94%)
Dec 12, 2019		9.751	9.751	9.751	119	+0.00(+0.00%)
Dec 11, 2019		9.751	9.751	9.751	180	+0.00(+0.00%)
Dec 10, 2019	9.867	9.867	9.751	9.751	6,955	-0.21(-2.08%)
Dec 09, 2019	9.959	9.959	9.959	9.959	2,536	+0.02(+0.17%)
Dec 06, 2019	9.937	10.30	9.937	9.942	5,663	-0.34(-3.31%)
Dec 05, 2019	9.959	10.28	9.959	10.28	1,321	+0.33(+3.34%)
Dec 04, 2019	10.04	10.04	9.950	9.950	2,060	-0.84(-7.77%)
Dec 03, 2019	10.79	10.79	10.79	10.79	295	+0.49(+4.75%)
Dec 02, 2019		10.30	10.30	10.30	6	+0.00(+0.00%)
Nov 27, 2019		10.30	10.30	10.30	0	-0.25(-2.36%)
Nov 26, 2019	10.52	11.50	10.52	10.55	2,178	+0.19(+1.84%)
Nov 25, 2019	10.28	10.67	10.04	10.36	4,950	+0.07(+0.65%)
Nov 22, 2019	10.68	10.68	10.00	10.29	1,445	-0.39(-3.65%)
Nov 21, 2019	10.68	10.68	10.68	10.68	149	+0.00(+0.00%)
Nov 20, 2019	10.71	10.79	10.68	10.68	1,286	-0.11(-1.00%)
Nov 19, 2019	10.69	10.79	10.68	10.79	838	+0.10(+0.93%)
Nov 18, 2019		10.69	10.69	10.69	67	+0.00(+0.00%)
Nov 15, 2019	10.71	10.71	10.68	10.69	2,409	+0.00(+0.00%)
Nov 13, 2019		10.69	10.69	10.69	0	+0.00(+0.00%)
Nov 07, 2019		10.69	10.69	10.69	0	-0.35(-3.16%)
Nov 06, 2019		11.04	11.04	11.04	1	+0.00(+0.00%)
Nov 04, 2019		11.04	11.04	11.04	0	+0.04(+0.38%)
Oct 31, 2019		11.00	11.00	11.00	0	+0.11(+0.97%)
Oct 30, 2019	10.95	10.95	10.77	10.89	495	+0.19(+1.77%)
Oct 29, 2019		10.70	10.70	10.70	52	+0.00(+0.00%)
Oct 28, 2019	10.70	10.70	10.70	10.70	339	-0.31(-2.84%)
Oct 25, 2019	11.10	11.10	10.68	11.01	851	+0.13(+1.15%)
Oct 24, 2019	10.89	10.89	10.89	10.89	813	-0.00(-0.02%)
Oct 23, 2019		10.89	10.89	10.89	65	+0.00(+0.00%)
Oct 22, 2019		10.89	10.89	10.89	465	+0.00(+0.00%)
Oct 21, 2019	11.10	11.10	10.89	10.89	1,247	+0.21(+1.92%)
Oct 18, 2019		10.68	10.68	10.68	45	+0.00(+0.00%)
Oct 17, 2019		10.68	10.68	10.68	10	+0.00(+0.00%)
Oct 16, 2019		10.68	10.68	10.68	2	+0.00(+0.00%)
Oct 15, 2019	11.02	11.02	10.68	10.68	1,716	+0.40(+3.92%)
Oct 14, 2019		10.28	10.28	10.28	2	+0.00(+0.00%)
Oct 11, 2019		10.28	10.28	10.28	3	+0.00(+0.00%)
Oct 10, 2019		10.28	10.28	10.28	75	+0.00(+0.00%)
Oct 09, 2019		10.28	10.28	10.28	10	+0.00(+0.00%)
Oct 08, 2019		10.28	10.28	10.28	12	+0.00(+0.00%)
Oct 07, 2019		10.28	10.28	10.28	73	+0.00(+0.00%)
Oct 04, 2019		10.28	10.28	10.28	1	+0.00(+0.00%)
Oct 03, 2019		10.28	10.28	10.28	4	+0.00(+0.00%)
Oct 02, 2019		10.28	10.28	10.28	164	+0.00(+0.00%)