Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 9:14AM ET - U.S. Markets open in 16 mins.. Dow  0.29% Nasdaq  0.00%

Donegal Group, Inc. (DGICA)

On Nov 25: 14.84   0.00 (0.00%)

MORE ON DGICA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 15.13 15.17 14.76 14.84 20,200 14.84 24-Nov-09 15.27 15.27 14.71 15.10 40,100 15.10 23-Nov-09 15.16 15.28 15.10 15.25 45,000 15.25 20-Nov-09 14.73 15.00 14.60 14.98 61,200 14.98 19-Nov-09 14.88 15.00 14.55 14.79 30,900 14.79 18-Nov-09 14.79 15.06 14.56 15.00 27,700 15.00 17-Nov-09 14.90 14.98 14.67 14.95 43,600 14.95 16-Nov-09 15.00 15.00 14.60 14.92 36,800 14.92 13-Nov-09 14.84 14.89 14.46 14.88 17,300 14.88 12-Nov-09 15.03 15.03 14.60 14.83 25,300 14.83 11-Nov-09 15.00 15.10 14.56 15.10 16,300 15.10 10-Nov-09 14.80 15.22 14.80 14.95 19,900 14.95 9-Nov-09 14.98 14.98 14.52 14.93 11,000 14.93 6-Nov-09 14.90 15.00 14.62 14.81 11,600 14.81 5-Nov-09 14.99 15.10 14.75 15.10 27,700 15.10 4-Nov-09 14.85 14.85 14.27 14.65 28,800 14.65 3-Nov-09 14.65 14.97 14.22 14.82 66,500 14.82 2-Nov-09 14.66 14.88 14.49 14.76 20,300 14.76 30-Oct-09 14.91 15.06 14.58 14.60 27,600 14.60 29-Oct-09 15.08 15.27 14.76 15.06 21,900 15.06 29-Oct-09 $ 0.113 Dividend 28-Oct-09 14.98 15.05 14.93 14.97 16,000 14.86 27-Oct-09 14.96 15.44 14.69 15.01 16,800 14.90 26-Oct-09 14.76 15.14 14.76 14.87 9,500 14.76 23-Oct-09 15.39 15.69 14.65 14.79 37,000 14.68 22-Oct-09 14.87 15.40 14.87 15.39 17,000 15.27 21-Oct-09 15.08 15.65 14.80 14.85 17,100 14.74 20-Oct-09 15.54 15.54 15.07 15.08 9,800 14.97 19-Oct-09 15.35 15.67 15.13 15.65 13,700 15.53 16-Oct-09 15.08 15.30 15.02 15.25 18,900 15.13 15-Oct-09 15.16 15.39 15.03 15.15 11,300 15.04 14-Oct-09 15.45 15.45 15.02 15.26 13,000 15.14 13-Oct-09 15.34 15.34 15.09 15.30 7,000 15.18 12-Oct-09 15.46 15.46 15.02 15.25 15,400 15.13 9-Oct-09 15.40 15.51 15.18 15.49 7,100 15.37 8-Oct-09 15.03 15.55 15.03 15.41 17,100 15.29 7-Oct-09 15.15 15.37 15.12 15.37 11,500 15.25 6-Oct-09 15.49 15.49 15.09 15.39 8,300 15.27 5-Oct-09 15.31 15.58 14.95 15.20 14,300 15.09 2-Oct-09 15.13 15.43 14.89 15.19 25,200 15.08 1-Oct-09 15.35 15.69 15.18 15.20 46,800 15.09 30-Sep-09 15.66 15.78 15.19 15.44 46,600 15.32 29-Sep-09 15.46 15.93 15.46 15.67 18,300 15.55 28-Sep-09 15.59 15.92 15.38 15.72 12,400 15.60 25-Sep-09 15.41 15.80 15.12 15.33 20,100 15.21 24-Sep-09 15.66 15.66 15.20 15.50 19,100 15.38 23-Sep-09 15.88 15.98 15.55 15.64 4,100 15.52 22-Sep-09 16.00 16.00 15.65 15.90 27,200 15.78 21-Sep-09 15.75 15.95 15.43 15.90 12,900 15.78 18-Sep-09 15.62 16.02 15.28 15.96 52,000 15.84 17-Sep-09 15.40 15.64 15.22 15.56 12,400 15.44 16-Sep-09 15.00 15.49 14.98 15.40 16,700 15.28 15-Sep-09 15.01 15.46 14.92 15.18 13,200 15.07 14-Sep-09 15.00 15.11 14.80 15.00 5,700 14.89 11-Sep-09 15.19 15.19 14.91 14.98 2,100 14.87 10-Sep-09 15.18 15.40 14.76 15.21 34,200 15.10 9-Sep-09 14.80 15.43 14.52 15.24 134,900 15.12 8-Sep-09 14.98 14.99 14.42 14.72 33,200 14.61 4-Sep-09 14.88 15.09 14.61 15.01 14,800 14.90 3-Sep-09 14.75 14.92 14.58 14.81 18,100 14.70 2-Sep-09 14.61 15.15 14.61 14.78 23,700 14.67 1-Sep-09 14.54 15.03 14.32 14.61 14,900 14.50 31-Aug-09 14.81 14.88 14.43 14.68 23,600 14.57 28-Aug-09 15.11 15.33 14.88 14.99 7,300 14.88 27-Aug-09 15.32 15.66 15.18 15.41 10,600 15.29 26-Aug-09 15.79 15.79 15.19 15.43 20,900 15.31 25-Aug-09 16.00 16.00 15.61 15.80 10,500 15.68 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions