Donegal Group Cl B (NQ: DGICB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019		10.28	10.28	10.28	14	+0.00(+0.00%)
Sep 30, 2019		10.28	10.28	10.28	10	+0.00(+0.00%)
Sep 27, 2019		10.28	10.28	10.28	97	+0.00(+0.00%)
Sep 26, 2019		10.28	10.28	10.28	14	+0.00(+0.00%)
Sep 25, 2019		10.28	10.28	10.28	4	+0.00(+0.00%)
Sep 24, 2019		10.28	10.28	10.28	128	+0.00(+0.00%)
Sep 23, 2019	10.28	10.28	10.28	10.28	888	-0.01(-0.08%)
Sep 20, 2019	10.09	11.52	10.09	10.29	851	-0.05(-0.48%)
Sep 19, 2019	11.49	11.49	10.34	10.34	899	-0.42(-3.92%)
Sep 18, 2019	10.27	10.76	10.27	10.76	2,147	+0.49(+4.75%)
Sep 17, 2019	10.27	10.27	10.27	10.27	900	-1.21(-10.52%)
Sep 16, 2019	12.02	12.02	11.48	11.48	1,615	-0.10(-0.85%)
Sep 13, 2019	11.42	11.58	11.42	11.58	851	+1.51(+15.02%)
Sep 12, 2019		10.07	10.07	10.07	58	+0.00(+0.00%)
Sep 10, 2019		10.07	10.07	10.07	0	+0.08(+0.82%)
Sep 09, 2019		9.986	9.986	9.986	91	+0.00(+0.00%)
Sep 06, 2019		9.986	9.986	9.986	1	+0.00(+0.00%)
Sep 05, 2019	9.986	9.986	9.986	9.986	368	+0.12(+1.25%)
Aug 30, 2019		9.863	9.863	9.863	0	-1.30(-11.65%)
Aug 29, 2019	11.16	11.16	11.16	11.16	177	+0.31(+2.89%)
Aug 26, 2019		10.85	10.85	10.85	0	-0.74(-6.38%)
Aug 21, 2019		11.59	11.59	11.59	0	+0.00(+0.00%)
Aug 19, 2019		11.59	11.59	11.59	0	+0.00(+0.00%)
Aug 16, 2019	11.59	11.59	11.59	11.59	243	+0.74(+6.82%)
Aug 15, 2019		10.85	10.85	10.85	12	+0.00(+0.00%)
Aug 14, 2019		10.85	10.85	10.85	130	+0.00(+0.00%)
Aug 13, 2019		10.85	10.85	10.85	6	+0.00(+0.00%)
Aug 08, 2019		10.85	10.85	10.85	0	+0.16(+1.54%)
Aug 07, 2019	10.68	10.68	10.68	10.68	2,151	-0.62(-5.52%)
Aug 02, 2019		11.31	11.31	11.31	0	+0.00(+0.00%)
Aug 01, 2019		11.31	11.31	11.31	2	+0.00(+0.00%)
Jul 31, 2019	11.47	11.47	11.31	11.31	622	-0.50(-4.26%)
Jul 30, 2019	11.81	11.81	11.81	11.81	171	+1.22(+11.54%)
Jul 26, 2019		10.59	10.59	10.59	0	-0.55(-4.92%)
Jul 25, 2019	11.14	11.14	11.14	11.14	132	-0.02(-0.20%)
Jul 24, 2019	11.09	11.31	10.87	11.16	3,850	-0.08(-0.72%)
Jul 23, 2019	11.24	11.24	11.24	11.24	2,473	+0.33(+2.99%)
Jul 22, 2019	10.92	10.92	10.92	10.92	1,536	-0.90(-7.59%)
Jul 19, 2019		11.81	11.81	11.81	98	+0.00(+0.00%)
Jul 17, 2019		11.81	11.81	11.81	0	+0.00(+0.00%)
Jul 16, 2019	11.81	11.81	11.81	11.81	135	-0.12(-1.02%)
Jul 12, 2019		11.93	11.93	11.93	0	+0.12(+1.03%)
Jul 01, 2019		11.81	11.81	11.81	0	+0.00(+0.00%)
Jun 28, 2019		11.81	11.81	11.81	87	+0.00(+0.00%)
Jun 27, 2019		11.81	11.81	11.81	45	+0.00(+0.00%)
Jun 21, 2019		11.81	11.81	11.81	0	+0.00(+0.00%)
Jun 20, 2019		11.81	11.81	11.81	4	+0.00(+0.00%)
Jun 19, 2019		11.81	11.81	11.81	31	+0.00(+0.00%)
Jun 17, 2019		11.81	11.81	11.81	0	+0.00(+0.00%)
Jun 10, 2019		11.81	11.81	11.81	0	+0.00(+0.00%)
Jun 04, 2019		11.81	11.81	11.81	0	-0.10(-0.82%)