Skip to main content

Donegal Group Cl A (NQ: DGICA )

14.43 +0.03 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 14.42 14.56 14.39 14.43 33,184 +0.03(+0.21%)
Oct 03, 2024 14.58 14.58 14.28 14.40 63,886 -0.20(-1.37%)
Oct 02, 2024 14.76 14.80 14.57 14.60 16,756 -0.14(-0.95%)
Oct 01, 2024 14.81 14.81 14.49 14.74 30,372 +0.00(+0.00%)
Sep 30, 2024 14.68 14.76 14.60 14.74 22,414 +0.06(+0.41%)
Sep 27, 2024 14.87 15.05 14.62 14.68 37,419 -0.30(-2.00%)
Sep 26, 2024 14.70 14.98 14.59 14.98 76,600 +0.39(+2.67%)
Sep 25, 2024 14.45 14.62 14.33 14.59 45,314 +0.12(+0.83%)
Sep 24, 2024 14.63 14.63 14.41 14.47 45,110 -0.10(-0.69%)
Sep 23, 2024 14.25 14.63 14.25 14.57 92,068 +0.47(+3.33%)
Sep 20, 2024 15.10 15.20 14.06 14.10 315,663 -1.11(-7.30%)
Sep 19, 2024 15.41 15.41 15.04 15.21 30,053 -0.04(-0.26%)
Sep 18, 2024 15.26 15.41 15.20 15.25 38,289 -0.08(-0.52%)
Sep 17, 2024 15.27 15.45 15.20 15.33 45,384 +0.02(+0.13%)
Sep 16, 2024 15.40 15.43 15.22 15.31 37,444 -0.04(-0.26%)
Sep 13, 2024 15.01 15.41 15.01 15.35 45,300 +0.30(+1.99%)
Sep 12, 2024 15.09 15.24 14.88 15.05 79,053 +0.02(+0.13%)
Sep 11, 2024 15.20 15.20 14.93 15.03 36,188 -0.21(-1.38%)
Sep 10, 2024 15.12 15.24 15.11 15.24 36,895 +0.09(+0.59%)
Sep 09, 2024 15.17 15.39 15.03 15.15 50,773 +0.05(+0.33%)
Sep 06, 2024 15.27 15.27 15.02 15.10 31,758 -0.18(-1.18%)
Sep 05, 2024 15.30 15.39 15.24 15.28 34,813 +0.09(+0.59%)
Sep 04, 2024 15.23 15.34 15.01 15.19 70,116 -0.10(-0.65%)
Sep 03, 2024 15.10 15.36 15.09 15.29 85,233 +0.07(+0.46%)
Aug 30, 2024 15.14 15.25 15.03 15.22 44,536 +0.02(+0.13%)
Aug 29, 2024 15.11 15.25 14.99 15.20 43,324 +0.07(+0.46%)
Aug 28, 2024 15.00 15.13 14.96 15.13 48,006 +0.15(+1.00%)
Aug 27, 2024 14.89 15.03 14.73 14.98 27,465 +0.11(+0.74%)
Aug 26, 2024 14.95 15.02 14.82 14.87 74,290 -0.10(-0.67%)
Aug 23, 2024 14.65 15.00 14.65 14.97 67,519 +0.35(+2.39%)
Aug 22, 2024 14.77 14.77 14.54 14.62 26,008 -0.07(-0.48%)
Aug 21, 2024 14.71 14.80 14.57 14.69 38,986 +0.00(+0.00%)
Aug 20, 2024 14.72 14.74 14.53 14.69 41,694 +0.01(+0.07%)
Aug 19, 2024 14.59 14.79 14.59 14.68 36,726 -0.09(-0.61%)
Aug 16, 2024 14.60 14.83 14.60 14.77 43,304 +0.08(+0.54%)
Aug 15, 2024 14.90 15.00 14.62 14.69 106,554 +0.01(+0.07%)
Aug 14, 2024 14.53 14.72 14.47 14.68 48,680 +0.34(+2.37%)
Aug 13, 2024 14.13 14.36 14.04 14.34 54,046 +0.34(+2.43%)
Aug 12, 2024 14.30 14.30 14.00 14.00 21,931 -0.23(-1.62%)
Aug 09, 2024 14.16 14.23 14.05 14.23 25,912 +0.15(+1.07%)
Aug 08, 2024 14.07 14.13 13.98 14.08 23,163 +0.06(+0.43%)
Aug 07, 2024 14.06 14.40 13.92 14.02 52,491 +0.11(+0.79%)
Aug 06, 2024 13.65 13.96 13.62 13.91 61,126 +0.21(+1.53%)
Aug 05, 2024 13.67 13.78 13.35 13.70 68,588 -0.18(-1.30%)
Aug 02, 2024 13.71 13.97 13.71 13.88 57,040 -0.12(-0.86%)
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.