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

Donegal Group Cl B (NQ: DGICB )

12.60 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 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 (%)
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%)
Jun 03, 2019 11.58 11.91 11.45 11.91 6,719 +0.26(+2.24%)
May 31, 2019 11.65 11.65 11.65 11.65 122 +1.67(+16.73%)
May 29, 2019 9.980 9.980 9.980 0 -1.18(-10.58%)
May 28, 2019 11.31 11.31 11.16 11.16 565 -0.54(-4.60%)
May 23, 2019 11.70 11.70 11.70 0 +0.58(+5.20%)
May 22, 2019 11.12 11.12 11.12 11.12 741 -0.61(-5.21%)
May 21, 2019 11.73 11.73 11.73 11.73 125 +1.30(+12.50%)
May 20, 2019 11.24 11.24 10.43 10.43 1,936 +0.00(+0.00%)
May 17, 2019 10.43 10.43 10.43 10.43 982 +0.35(+3.48%)
May 16, 2019 10.08 10.08 10.08 71 +0.00(+0.00%)
May 15, 2019 10.08 10.08 10.08 85 +0.00(+0.00%)
May 13, 2019 10.08 10.08 10.08 0 +0.00(+0.00%)
May 07, 2019 10.08 10.08 10.08 0 +0.00(+0.00%)
May 06, 2019 10.08 10.08 10.08 10.08 160 +0.18(+1.81%)
May 03, 2019 9.898 9.898 9.890 9.898 4,419 +0.00(+0.00%)
May 01, 2019 9.898 9.898 9.898 0 +0.00(+0.00%)
Apr 30, 2019 9.898 9.898 9.898 0 +0.12(+1.27%)
Apr 29, 2019 9.774 9.774 9.774 9.774 124 +0.04(+0.46%)
Apr 26, 2019 9.730 9.730 9.730 9.730 124 +0.33(+3.53%)
Apr 24, 2019 9.398 9.398 9.398 0 +0.00(+0.00%)
Apr 22, 2019 9.398 9.398 9.398 0 +0.00(+0.00%)
Apr 17, 2019 9.398 9.398 9.398 0 +0.00(+0.00%)
Apr 15, 2019 9.398 9.398 9.398 0 -0.15(-1.62%)
Apr 10, 2019 9.552 9.552 9.552 0 +0.00(+0.00%)
Apr 05, 2019 9.552 9.552 9.552 0 -0.07(-0.71%)
Apr 03, 2019 9.620 9.620 9.620 0 -0.15(-1.53%)
Apr 02, 2019 9.673 9.770 9.673 9.770 2,637 -0.06(-0.57%)
Apr 01, 2019 9.826 9.826 9.826 9.826 2,003 +0.26(+2.70%)
Mar 29, 2019 9.568 9.568 9.568 27 +0.00(+0.00%)
Mar 25, 2019 9.568 9.568 9.568 0 -0.01(-0.14%)
Mar 21, 2019 9.581 9.581 9.581 0 -0.86(-8.22%)
Mar 20, 2019 10.44 10.44 10.44 23 +0.00(+0.00%)
Mar 18, 2019 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 15, 2019 10.44 10.44 10.44 1 +0.00(+0.00%)
Mar 14, 2019 10.44 10.44 10.44 11 +0.00(+0.00%)
Mar 11, 2019 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 06, 2019 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 04, 2019 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 01, 2019 10.32 10.44 10.28 10.44 496 +0.72(+7.38%)
Feb 28, 2019 9.722 9.722 9.722 112 +0.00(+0.00%)
Feb 26, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 20, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 19, 2019 9.722 9.722 9.722 131 +0.00(+0.00%)
Feb 15, 2019 9.722 9.722 9.722 115 +0.00(+0.00%)
Feb 14, 2019 9.722 9.722 9.722 88 +0.00(+0.00%)
Feb 11, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 07, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 05, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 01, 2019 9.722 9.722 9.722 0 +0.10(+1.05%)
Jan 29, 2019 9.621 9.621 9.621 0 +0.05(+0.50%)
Jan 22, 2019 9.573 9.573 9.573 0 +0.00(+0.00%)
Jan 18, 2019 9.589 9.589 9.573 9.573 626 +0.15(+1.61%)
Jan 17, 2019 9.421 9.421 9.421 100 +0.00(+0.00%)
Jan 14, 2019 9.421 9.421 9.421 0 +0.00(+0.00%)
Jan 11, 2019 9.421 9.421 9.421 9.421 125 +0.01(+0.08%)
Jan 10, 2019 9.413 9.413 9.413 16 +0.00(+0.00%)
Jan 03, 2019 9.413 9.413 9.413 0 +0.00(+0.00%)
Dec 31, 2018 9.413 9.413 9.413 0 +0.00(+0.00%)
Dec 28, 2018 9.413 9.413 9.413 9.413 125 -0.16(-1.67%)
Dec 27, 2018 9.573 9.573 9.573 92 +0.00(+0.00%)
Dec 26, 2018 9.573 9.573 9.573 16 +0.00(+0.00%)
Dec 21, 2018 9.573 9.573 9.573 0 +0.00(+0.00%)
Dec 20, 2018 9.573 9.573 9.573 9.573 125 -0.02(-0.17%)
Dec 18, 2018 9.589 9.589 9.589 0 -0.18(-1.80%)
Dec 11, 2018 9.764 9.764 9.764 0 -1.25(-11.37%)
Dec 07, 2018 11.02 11.02 11.02 0 +1.36(+14.13%)
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.