Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl B (NQ: DGICB )

12.95 +0.95 (+7.92%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 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 (%)
Oct 22, 2021 13.20 13.20 13.20 228 +0.51(+4.00%)
Oct 21, 2021 12.69 12.69 12.69 12.69 179 +0.72(+6.00%)
Oct 18, 2021 11.97 11.97 11.97 212 -0.34(-2.73%)
Oct 15, 2021 12.31 12.31 12.31 12.31 214 -0.91(-6.85%)
Oct 08, 2021 13.21 13.21 13.21 129 -0.01(-0.10%)
Oct 06, 2021 13.22 13.22 13.22 14 -0.14(-1.07%)
Oct 01, 2021 13.37 13.37 13.37 145 +1.12(+9.17%)
Sep 24, 2021 12.24 12.24 12.24 136 -0.22(-1.80%)
Sep 23, 2021 12.74 13.03 11.59 12.47 28,428 +0.14(+1.17%)
Sep 22, 2021 12.62 12.79 11.98 12.32 23,462 +0.19(+1.54%)
Sep 21, 2021 12.20 13.14 12.14 12.14 3,794 +0.69(+5.99%)
Sep 20, 2021 12.92 14.30 11.45 11.45 47,691 -0.05(-0.46%)
Sep 17, 2021 11.27 11.50 11.27 11.50 768 -0.50(-4.16%)
Sep 14, 2021 12.00 12.00 12.00 248 -1.28(-9.66%)
Sep 13, 2021 13.29 13.29 13.29 13.29 269 -0.08(-0.60%)
Sep 10, 2021 13.37 13.37 13.37 13.37 263 +0.00(+0.00%)
Sep 09, 2021 13.37 13.37 13.37 13.37 493 +0.00(+0.00%)
Sep 08, 2021 13.37 13.37 13.37 13.37 286 -0.18(-1.30%)
Sep 02, 2021 13.54 13.54 13.54 158 -0.40(-2.86%)
Aug 20, 2021 13.94 13.94 13.94 24 +0.13(+0.91%)
Aug 10, 2021 13.82 13.82 13.82 131 +0.09(+0.63%)
Jul 28, 2021 13.73 13.73 13.73 10 +0.04(+0.32%)
Jul 26, 2021 13.69 13.69 13.69 32 +0.15(+1.10%)
Jul 21, 2021 13.54 13.54 13.54 22 -0.02(-0.12%)
Jul 20, 2021 13.55 13.57 13.55 13.55 1,563 +0.05(+0.39%)
Jul 19, 2021 13.50 13.50 13.50 13.50 840 +0.11(+0.79%)
Jul 16, 2021 13.50 13.50 13.38 13.39 798 -0.10(-0.72%)
Jul 15, 2021 13.49 13.49 13.49 13.49 1,327 -0.02(-0.13%)
Jul 14, 2021 13.24 13.51 13.24 13.51 4,396 +0.46(+3.53%)
Jul 13, 2021 13.05 13.05 13.05 13.05 738 +0.03(+0.20%)
Jul 12, 2021 12.76 13.02 12.76 13.02 1,616 +0.52(+4.17%)
Jul 08, 2021 12.50 12.50 12.50 72 -0.18(-1.39%)
Jun 28, 2021 12.68 12.68 12.68 6 -0.57(-4.27%)
Jun 21, 2021 13.24 13.24 13.24 18 +0.17(+1.28%)
Jun 17, 2021 13.08 13.08 13.08 58 +0.63(+5.04%)
Jun 15, 2021 12.45 12.45 12.45 10 -0.44(-3.42%)
Jun 03, 2021 12.89 12.89 12.89 40 +0.61(+4.96%)
Jun 02, 2021 12.64 12.64 12.27 12.28 2,463 -1.27(-9.38%)
Jun 01, 2021 13.55 13.55 13.55 13.55 126 +0.51(+3.93%)
May 21, 2021 13.04 13.04 13.04 127 +0.00(+0.00%)
May 19, 2021 13.04 13.04 13.04 84 -0.09(-0.72%)
May 05, 2021 13.13 13.13 13.13 107 +0.00(+0.00%)
May 04, 2021 13.13 13.13 13.13 188 +0.00(+0.00%)
May 03, 2021 12.53 13.13 12.53 13.13 265 -0.11(-0.82%)
Apr 30, 2021 13.24 13.24 13.24 71 +0.13(+0.96%)
Apr 29, 2021 13.15 13.15 13.12 13.12 643 -0.14(-1.06%)
Apr 28, 2021 13.12 13.26 12.38 13.26 2,285 -0.30(-2.19%)
Apr 27, 2021 12.42 13.56 12.42 13.56 335 +0.52(+4.03%)
Apr 26, 2021 13.03 13.03 13.03 13.03 615 -0.07(-0.57%)
Apr 23, 2021 13.10 13.10 13.10 60 +0.00(+0.00%)
Apr 22, 2021 13.10 13.10 13.10 156 +0.00(+0.00%)
Apr 21, 2021 13.60 13.60 13.10 13.10 400 +0.17(+1.32%)
Apr 20, 2021 13.07 13.42 12.86 12.93 1,926 -0.18(-1.40%)
Apr 19, 2021 13.12 14.31 13.12 13.12 4,695 +0.04(+0.33%)
Apr 16, 2021 13.07 13.07 13.07 61 +0.00(+0.00%)
Apr 15, 2021 13.07 13.07 13.07 13.07 323 +0.13(+1.01%)
Apr 14, 2021 12.94 12.94 12.94 92 +0.00(+0.00%)
Apr 13, 2021 12.68 13.31 12.22 12.94 2,128 +0.90(+7.48%)
Apr 12, 2021 12.04 12.04 12.04 157 +0.00(+0.00%)
Apr 09, 2021 12.68 12.68 12.04 12.04 686 -0.59(-4.71%)
Apr 08, 2021 12.59 12.64 12.59 12.64 2,009 +0.20(+1.62%)
Apr 07, 2021 12.44 12.44 12.44 12.44 331 -0.14(-1.11%)
Apr 06, 2021 12.58 12.58 12.58 11 +0.00(+0.00%)
Apr 05, 2021 12.51 12.58 12.51 12.58 831 -0.04(-0.28%)
Apr 01, 2021 12.61 12.61 12.61 12.61 114 +0.73(+6.11%)
Mar 31, 2021 11.88 11.88 11.88 14 +0.00(+0.00%)
Mar 30, 2021 11.88 11.88 11.88 6 +0.00(+0.00%)
Mar 29, 2021 12.19 12.19 11.88 11.88 1,596 -0.40(-3.27%)
Mar 26, 2021 12.46 12.46 12.29 12.29 1,372 +0.44(+3.69%)
Mar 25, 2021 11.85 11.85 11.85 11.85 228 +0.08(+0.67%)
Mar 24, 2021 12.50 12.53 11.77 11.77 1,736 -0.51(-4.13%)
Mar 23, 2021 12.28 12.28 12.28 37 +0.00(+0.00%)
Mar 22, 2021 12.28 12.28 12.28 4 +0.00(+0.00%)
Mar 19, 2021 12.28 12.28 12.28 106 +0.00(+0.00%)
Mar 18, 2021 12.28 12.28 12.28 4 +0.00(+0.00%)
Mar 17, 2021 12.66 12.66 12.28 12.28 785 +0.03(+0.29%)
Mar 16, 2021 12.24 12.24 12.24 26 +0.00(+0.00%)
Mar 15, 2021 12.12 12.24 12.12 12.24 1,056 +0.36(+3.02%)
Mar 12, 2021 11.88 11.88 11.88 11.88 228 -0.22(-1.85%)
Mar 11, 2021 12.11 12.11 12.11 213 +0.00(+0.00%)
Mar 10, 2021 12.11 12.11 12.11 12.11 534 -0.02(-0.18%)
Mar 09, 2021 12.13 12.13 12.13 67 +0.00(+0.00%)
Mar 08, 2021 12.13 12.13 12.13 12.13 427 +0.55(+4.77%)
Mar 05, 2021 11.54 11.58 11.54 11.58 228 +0.21(+1.84%)
Mar 04, 2021 11.37 11.37 11.37 11.37 363 -0.01(-0.08%)
Mar 03, 2021 11.38 11.38 11.38 19 +0.00(+0.00%)
Mar 02, 2021 11.38 11.38 11.38 66 +0.00(+0.00%)
Mar 01, 2021 10.80 11.38 10.80 11.38 719 +0.24(+2.12%)
Feb 26, 2021 11.14 11.14 11.14 54 +0.00(+0.00%)
Feb 25, 2021 11.14 11.14 11.14 26 +0.00(+0.00%)
Feb 24, 2021 11.14 11.14 11.14 11.14 149 +0.21(+1.92%)
Feb 23, 2021 10.93 10.93 10.93 10.93 718 +0.11(+1.01%)
Feb 22, 2021 10.82 10.82 10.82 17 +0.00(+0.00%)
Feb 19, 2021 10.82 10.82 10.82 10.82 228 -0.56(-4.95%)
Feb 18, 2021 10.93 11.47 10.52 11.39 5,047 +0.80(+7.60%)
Feb 17, 2021 10.58 10.58 10.58 84 +0.00(+0.00%)
Feb 16, 2021 10.47 10.61 10.46 10.58 1,043 -0.35(-3.20%)
Feb 12, 2021 10.93 10.93 10.93 104 +0.00(+0.00%)
Feb 11, 2021 10.93 10.93 10.93 184 +0.00(+0.00%)
Feb 10, 2021 10.93 10.93 10.93 42 +0.00(+0.00%)
Feb 09, 2021 10.93 10.93 10.93 10.93 2,161 -0.22(-1.96%)
Feb 08, 2021 11.15 11.15 11.15 11.15 544 +0.00(+0.00%)
Feb 05, 2021 11.15 11.15 11.15 291 +0.00(+0.00%)
Feb 04, 2021 11.15 11.15 11.15 280 +0.00(+0.00%)
Feb 03, 2021 10.92 11.15 10.92 11.15 1,457 -0.93(-7.68%)
Feb 02, 2021 10.73 12.16 10.73 12.08 3,129 +1.64(+15.71%)
Feb 01, 2021 10.54 10.55 10.43 10.44 1,166 -0.38(-3.50%)
Jan 29, 2021 10.51 10.85 10.51 10.82 1,155 +0.42(+4.02%)
Jan 28, 2021 10.40 10.40 10.40 56 +0.00(+0.00%)
Jan 27, 2021 10.40 10.40 10.40 245 +0.00(+0.00%)
Jan 26, 2021 10.40 10.40 10.40 10.40 649 -0.02(-0.19%)
Jan 25, 2021 10.42 10.42 10.42 10.42 293 -0.74(-6.60%)
Jan 22, 2021 11.15 11.15 11.15 19 +0.00(+0.00%)
Jan 21, 2021 11.15 11.15 11.15 0 +0.00(+0.00%)
Jan 20, 2021 11.15 11.15 11.15 6 +0.00(+0.00%)
Jan 19, 2021 11.22 11.22 10.43 11.15 1,577 +0.12(+1.09%)
Jan 15, 2021 10.58 11.03 10.58 11.03 346 +0.15(+1.41%)
Jan 14, 2021 10.88 10.88 10.88 75 +0.00(+0.00%)
Jan 13, 2021 10.88 10.88 10.88 19 +0.00(+0.00%)
Jan 12, 2021 10.88 10.88 10.88 128 +0.00(+0.00%)
Jan 11, 2021 10.88 10.88 10.88 19 +0.00(+0.00%)
Jan 08, 2021 10.88 10.88 10.88 10.88 1,155 +0.58(+5.67%)
Jan 07, 2021 10.30 10.30 10.30 4 +0.00(+0.00%)
Jan 06, 2021 10.30 10.30 10.30 10.30 197 +0.08(+0.76%)
Jan 04, 2021 10.22 10.22 10.22 0 +0.00(+0.00%)
Dec 31, 2020 10.22 10.22 10.22 3,669 +0.27(+2.70%)
Dec 30, 2020 9.950 3,669 -0.58(-5.51%)
Dec 29, 2020 10.53 10.53 10.53 120 +0.00(+0.00%)
Dec 28, 2020 10.53 10.53 10.53 33 +0.00(+0.00%)
Dec 24, 2020 10.53 10.53 10.53 25 +0.00(+0.00%)
Dec 23, 2020 10.53 10.53 10.53 50 +0.00(+0.00%)
Dec 22, 2020 10.54 10.54 10.53 10.53 701 +0.00(+0.00%)
Dec 21, 2020 10.53 10.53 10.53 98 +0.00(+0.00%)
Dec 18, 2020 10.53 10.53 10.53 10.53 346 -0.48(-4.38%)
Dec 17, 2020 11.59 11.60 11.01 11.01 791 -0.50(-4.30%)
Dec 16, 2020 11.51 11.51 11.51 100 +0.00(+0.00%)
Dec 15, 2020 11.51 11.51 11.51 122 +0.00(+0.00%)
Dec 14, 2020 11.51 11.51 11.51 11.51 484 +0.00(+0.00%)
Dec 11, 2020 12.43 12.43 10.47 11.51 5,778 +0.21(+1.84%)
Dec 09, 2020 11.30 11.30 11.30 0 -0.01(-0.12%)
Dec 08, 2020 11.31 11.31 11.31 11.31 292 +0.76(+7.17%)
Dec 07, 2020 10.56 10.56 10.56 125 +0.00(+0.00%)
Dec 04, 2020 10.56 10.56 10.56 291 +0.00(+0.00%)
Dec 03, 2020 10.56 10.56 10.56 10.56 183 +0.16(+1.58%)
Dec 02, 2020 10.39 10.39 10.39 112 +0.00(+0.00%)
Dec 01, 2020 10.39 10.39 10.38 10.39 1,457 +0.07(+0.67%)
Nov 30, 2020 10.32 10.32 10.32 10.32 227 -0.73(-6.60%)
Nov 27, 2020 11.05 11.05 11.05 1 +0.00(+0.00%)
Nov 25, 2020 11.05 11.05 11.05 28 +0.00(+0.00%)
Nov 24, 2020 11.05 11.05 11.05 124 +0.00(+0.00%)
Nov 23, 2020 11.05 11.05 11.05 11.05 235 +0.19(+1.75%)
Nov 20, 2020 10.86 10.86 10.86 24 +0.00(+0.00%)
Nov 19, 2020 10.86 10.86 10.86 24 +0.00(+0.00%)
Nov 18, 2020 10.86 10.86 10.86 39 +0.00(+0.00%)
Nov 17, 2020 10.86 10.86 10.86 40 +0.00(+0.00%)
Nov 16, 2020 10.86 10.86 10.86 23 +0.00(+0.00%)
Nov 13, 2020 10.86 10.86 10.86 10.86 231 +0.56(+5.49%)
Nov 12, 2020 10.30 10.30 10.30 10.30 1,229 -0.33(-3.14%)
Nov 11, 2020 10.63 10.63 10.63 13 +0.00(+0.00%)
Nov 10, 2020 10.63 10.63 10.63 36 +0.00(+0.00%)
Nov 09, 2020 10.63 10.63 10.63 33 +0.00(+0.00%)
Nov 05, 2020 10.63 10.63 10.63 0 +0.25(+2.38%)
Nov 04, 2020 10.38 10.38 10.38 134 +0.00(+0.00%)
Nov 03, 2020 10.38 10.38 10.38 5 +0.00(+0.00%)
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.