Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl B (NQ: DGICB )

12.35 -1.30 (-9.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 14.22 14.64 14.22 14.64 1,648 -0.57(-3.76%)
May 27, 2022 15.21 15.21 15.21 15.21 878 +0.85(+5.91%)
May 26, 2022 14.30 14.36 14.30 14.36 375 +0.01(+0.10%)
May 24, 2022 14.35 14 +0.18(+1.28%)
May 18, 2022 14.17 4 -0.14(-0.95%)
May 17, 2022 14.30 14.30 14.30 14.30 1,320 -0.05(-0.32%)
May 16, 2022 14.35 14.35 14.35 14.35 5,360 -0.04(-0.25%)
May 11, 2022 14.39 53 +1.08(+8.12%)
May 09, 2022 13.30 12 +0.49(+3.86%)
May 06, 2022 12.90 12.90 12.81 12.81 790 +0.01(+0.11%)
May 05, 2022 13.08 13.08 12.66 12.80 63,832 -0.10(-0.77%)
May 03, 2022 12.90 90 +0.74(+6.05%)
Apr 29, 2022 12.16 135 +0.02(+0.13%)
Apr 26, 2022 12.14 45 -0.52(-4.11%)
Apr 25, 2022 12.67 12.67 12.67 12.67 391 +0.89(+7.55%)
Apr 20, 2022 11.78 8 -0.40(-3.32%)
Apr 18, 2022 12.18 40 +0.24(+2.03%)
Apr 08, 2022 11.94 4 +0.15(+1.30%)
Apr 07, 2022 11.78 11.78 11.78 11.78 302 -0.59(-4.79%)
Mar 29, 2022 12.38 163 +0.42(+3.49%)
Mar 25, 2022 11.96 8 +0.21(+1.80%)
Mar 22, 2022 11.75 30 -0.20(-1.68%)
Mar 09, 2022 11.95 28 +0.06(+0.48%)
Mar 02, 2022 11.89 12 +0.13(+1.15%)
Mar 01, 2022 11.76 11.76 11.76 11.76 128 -0.17(-1.43%)
Feb 24, 2022 11.93 42 -0.37(-3.00%)
Feb 18, 2022 12.30 21 -0.31(-2.42%)
Feb 16, 2022 12.60 33 +0.67(+5.65%)
Feb 09, 2022 11.93 129 -0.26(-2.14%)
Feb 08, 2022 12.19 12.19 12.19 12.19 649 +0.02(+0.15%)
Feb 04, 2022 12.17 38 +0.44(+3.75%)
Feb 03, 2022 11.73 11.73 11.73 11.73 291 -0.20(-1.66%)
Feb 01, 2022 11.93 53 +0.07(+0.55%)
Jan 28, 2022 11.86 11.86 11.86 11.86 537 +0.12(+0.98%)
Jan 27, 2022 11.75 11.75 11.75 11.75 216 -0.64(-5.16%)
Jan 26, 2022 12.49 12.49 11.73 12.39 2,976 +0.48(+3.99%)
Jan 25, 2022 11.73 11.91 11.73 11.91 1,850 +0.11(+0.92%)
Jan 24, 2022 12.38 12.41 11.80 11.80 1,015 -0.60(-4.85%)
Jan 21, 2022 11.73 12.42 11.73 12.41 715 -0.04(-0.29%)
Jan 19, 2022 12.44 39 +0.09(+0.72%)
Jan 18, 2022 12.44 12.44 12.35 12.35 593 +0.12(+1.02%)
Jan 14, 2022 12.23 0 -0.02(-0.14%)
Jan 13, 2022 11.93 12.25 11.93 12.25 1,854 -0.24(-1.92%)
Jan 10, 2022 12.49 32 -0.42(-3.24%)
Jan 06, 2022 12.90 12.90 12.90 181 +0.55(+4.46%)
Jan 05, 2022 12.18 12.35 12.18 12.35 2,311 -0.31(-2.46%)
Jan 04, 2022 12.66 12.66 12.66 12.66 191 +0.58(+4.78%)
Jan 03, 2022 11.73 12.51 11.73 12.09 1,488 +0.12(+0.96%)
Dec 31, 2021 11.97 11.97 11.97 11.97 193 -0.00(-0.02%)
Dec 30, 2021 11.97 11.97 11.97 11.97 283 +0.00(+0.02%)
Dec 29, 2021 11.96 11.97 11.93 11.97 1,173 +0.24(+2.05%)
Dec 22, 2021 11.73 11.73 11.73 164 -0.67(-5.38%)
Dec 15, 2021 12.40 12.40 12.40 29 +1.20(+10.71%)
Dec 13, 2021 11.20 11.20 11.20 266 -0.02(-0.16%)
Dec 10, 2021 11.21 11.21 11.21 11.21 309 -0.51(-4.32%)
Dec 09, 2021 11.72 11.72 11.72 11.72 417 -0.65(-5.24%)
Dec 08, 2021 12.37 12.37 12.37 12.37 571 -0.10(-0.78%)
Dec 07, 2021 11.38 12.47 11.38 12.47 516 +0.56(+4.70%)
Dec 06, 2021 11.50 11.91 11.50 11.91 1,465 +0.05(+0.45%)
Dec 03, 2021 10.93 11.86 10.93 11.85 1,206 +0.30(+2.62%)
Dec 02, 2021 11.55 11.55 11.55 11.55 1,043 +0.20(+1.80%)
Nov 30, 2021 11.35 11.35 11.35 216 +0.28(+2.57%)
Nov 29, 2021 11.20 11.20 11.06 11.06 1,814 -0.27(-2.35%)
Nov 24, 2021 11.33 11.33 11.33 11 -0.13(-1.16%)
Nov 23, 2021 11.46 11.51 11.46 11.46 1,420 +0.02(+0.15%)
Nov 22, 2021 11.55 11.73 11.40 11.45 811 +0.02(+0.16%)
Nov 19, 2021 11.43 11.43 11.43 11.43 912 -0.18(-1.53%)
Nov 18, 2021 11.61 11.61 11.61 11.61 252 +0.22(+1.96%)
Nov 17, 2021 11.86 11.86 11.06 11.38 4,698 -0.48(-4.05%)
Nov 16, 2021 11.86 11.86 11.74 11.86 1,029 -0.76(-5.99%)
Nov 15, 2021 12.62 12.62 12.62 12.62 207 +0.46(+3.80%)
Nov 12, 2021 12.12 12.16 12.09 12.16 4,121 +0.04(+0.36%)
Nov 11, 2021 12.11 12.11 12.11 12.11 282 -0.31(-2.50%)
Nov 09, 2021 11.92 12.42 11.92 12.42 9,781 -0.68(-5.22%)
Nov 05, 2021 13.11 13.11 13.11 36 +0.07(+0.57%)
Oct 22, 2021 13.03 13.03 13.03 231 +0.50(+4.00%)
Oct 21, 2021 12.53 12.53 12.53 12.53 181 +0.71(+6.00%)
Oct 18, 2021 11.82 11.82 11.82 214 -0.33(-2.73%)
Oct 15, 2021 12.15 12.15 12.15 12.15 217 -0.89(-6.85%)
Oct 08, 2021 13.05 13.05 13.05 130 -0.01(-0.10%)
Oct 06, 2021 13.06 13.06 13.06 14 -0.14(-1.07%)
Oct 01, 2021 13.20 13.20 13.20 147 +1.11(+9.17%)
Sep 24, 2021 12.09 12.09 12.09 138 -0.22(-1.80%)
Sep 23, 2021 12.58 12.87 11.45 12.31 28,785 +0.14(+1.17%)
Sep 22, 2021 12.46 12.63 11.84 12.17 23,756 +0.18(+1.54%)
Sep 21, 2021 12.05 12.98 11.99 11.99 3,841 +0.68(+5.99%)
Sep 20, 2021 12.76 14.12 11.31 11.31 48,290 -0.05(-0.46%)
Sep 17, 2021 11.13 11.36 11.13 11.36 778 -0.49(-4.16%)
Sep 14, 2021 11.85 11.85 11.85 251 -1.27(-9.66%)
Sep 13, 2021 13.12 13.12 13.12 13.12 272 -0.08(-0.60%)
Sep 10, 2021 13.20 13.20 13.20 13.20 267 +0.00(+0.00%)
Sep 09, 2021 13.20 13.20 13.20 13.20 499 +0.00(+0.00%)
Sep 08, 2021 13.20 13.20 13.20 13.20 289 -0.17(-1.30%)
Sep 02, 2021 13.38 13.38 13.38 160 -0.39(-2.86%)
Aug 20, 2021 13.77 13.77 13.77 24 +0.12(+0.91%)
Aug 10, 2021 13.64 13.64 13.64 132 +0.09(+0.63%)
Jul 28, 2021 13.56 13.56 13.56 10 +0.04(+0.32%)
Jul 26, 2021 13.52 13.52 13.52 33 +0.15(+1.10%)
Jul 21, 2021 13.37 13.37 13.37 22 -0.02(-0.12%)
Jul 20, 2021 13.38 13.40 13.38 13.38 1,582 +0.05(+0.39%)
Jul 19, 2021 13.33 13.33 13.33 13.33 850 +0.10(+0.79%)
Jul 16, 2021 13.33 13.33 13.21 13.23 808 -0.10(-0.72%)
Jul 15, 2021 13.32 13.32 13.32 13.32 1,344 -0.02(-0.13%)
Jul 14, 2021 13.08 13.34 13.08 13.34 4,452 +0.45(+3.53%)
Jul 13, 2021 12.89 12.89 12.89 12.89 747 +0.03(+0.20%)
Jul 12, 2021 12.60 12.86 12.60 12.86 1,636 +0.51(+4.17%)
Jul 08, 2021 12.35 12.35 12.35 73 -0.17(-1.39%)
Jun 28, 2021 12.52 12.52 12.52 6 -0.56(-4.27%)
Jun 21, 2021 13.08 13.08 13.08 18 +0.16(+1.28%)
Jun 17, 2021 12.91 12.91 12.91 59 +0.62(+5.04%)
Jun 15, 2021 12.29 12.29 12.29 10 -0.44(-3.42%)
Jun 03, 2021 12.73 12.73 12.73 41 +0.60(+4.96%)
Jun 02, 2021 12.49 12.49 12.12 12.13 2,494 -1.26(-9.38%)
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.