DGICA - Donegal Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201914.8114.9014.6014.6514.6514,500
Jun 13, 201914.5214.8014.4514.7414.7415,200
Jun 12, 201914.2314.4714.2014.3714.3721,600
Jun 11, 201914.3814.3914.2214.3214.3221,400
Jun 10, 201914.4114.5114.2614.3814.3813,800
Jun 07, 201914.7914.7914.4014.4014.408,000
Jun 06, 201914.4814.6214.2814.4914.499,900
Jun 05, 201914.4914.6514.4714.4814.4813,300
Jun 04, 201914.5114.7514.5114.6114.6118,900
Jun 03, 201914.3814.5614.3114.5114.5117,900
May 31, 201914.4114.5414.3214.4514.4520,000
May 30, 201914.4514.6714.3114.4514.4512,800
May 29, 201914.5314.6214.4214.4614.4612,300
May 28, 201914.7814.8814.5214.5214.5219,000
May 24, 201914.5014.8914.5014.7414.7413,000
May 23, 201914.4214.7514.3414.5314.5313,500
May 22, 201914.9514.9914.4214.6314.6335,900
May 21, 201914.6814.9814.6814.9714.9712,500
May 20, 201914.8614.8814.5314.7014.7023,700
May 17, 201914.7114.8614.6314.8414.849,800
May 16, 201914.6614.8014.5414.7914.798,900
May 15, 201914.0714.8614.0614.5514.5532,600
May 14, 201914.0814.1313.4114.1014.1014,200
May 13, 201914.1214.2514.0014.0214.0214,200
May 10, 201914.0114.3213.9614.2614.2618,300
May 09, 201913.8514.0413.6914.0014.0019,500
May 08, 201914.1514.2513.8613.9313.9323,400
May 07, 201914.2014.2514.1014.1914.1917,600
May 06, 201913.6414.3713.6414.2114.2125,800
May 03, 201913.6513.9813.6513.9813.9831,400
May 02, 201913.4013.7513.4013.7113.7118,100
May 01, 201913.5913.6513.5313.5313.538,700
Apr 30, 201913.4613.6513.1613.5013.5022,800
Apr 30, 20190.145 Dividend
Apr 29, 201913.2813.5813.2813.5313.3938,300
Apr 26, 201913.5413.5413.3013.3713.233,200
Apr 25, 201913.3113.3613.0013.1312.9910,700
Apr 24, 201913.2713.5313.2013.3113.1717,400
Apr 23, 201912.8113.3512.6313.3413.2068,900
Apr 22, 201912.7312.7712.6212.6912.5513,700
Apr 18, 201912.4712.6812.4612.6812.5416,300
Apr 17, 201912.6812.7312.4212.5112.3818,000
Apr 16, 201912.8012.9212.6112.6112.479,900
Apr 15, 201912.9612.9912.7212.7212.5817,400
Apr 12, 201913.0813.0812.8112.8912.7516,500
Apr 11, 201912.9813.0612.8412.9912.8536,600
Apr 10, 201912.9213.0512.7113.0012.8618,800
Apr 09, 201913.0813.1412.8612.9112.7713,400
Apr 08, 201913.1613.1612.9012.9712.8312,200
Apr 05, 201912.9513.2312.8113.1813.0413,400
Apr 04, 201913.1513.1512.8613.0012.8622,100
Apr 03, 201913.2813.3313.0213.1513.014,800
Apr 02, 201913.3013.3113.0213.2913.1515,600
Apr 01, 201913.3513.4213.2913.3013.167,200
Mar 29, 201913.4913.5513.2413.4513.3124,500
Mar 28, 201913.4313.5713.3713.5113.375,800
Mar 27, 201913.5213.6613.3813.6413.496,800
Mar 26, 201913.5613.5813.3013.5513.4015,000
Mar 25, 201913.3713.7613.3413.4013.269,500
Mar 22, 201913.3113.5913.3113.3513.2121,800
Mar 21, 201913.6113.6113.3413.3513.217,000
Mar 20, 201913.3613.6113.3313.4913.3523,200
Mar 19, 201913.5613.5613.2513.3713.2310,600
Mar 18, 201913.4413.6113.3813.5013.368,800
Mar 15, 201913.5413.7613.3813.3813.2478,600
Mar 14, 201913.7813.7813.4413.5413.398,500
Mar 13, 201913.5513.8613.5513.6913.5416,600
Mar 12, 201913.6013.7113.4413.5213.387,000
Mar 11, 201913.4713.5813.3013.5813.4314,700
Mar 08, 201913.5413.6213.2513.3113.1718,700
Mar 07, 201913.3113.6613.3113.6413.4914,700
Mar 06, 201913.6313.6813.3713.6013.4536,500
Mar 05, 201913.6213.7413.6013.6113.4610,000
Mar 04, 201913.5913.6913.5313.6313.4823,700
Mar 01, 201913.3013.6813.2813.5113.3732,100
Feb 28, 201913.1413.7313.1413.4713.3324,500
Feb 27, 201913.2513.2512.8213.0812.9418,200
Feb 26, 201913.3713.5812.9412.9612.8227,500
Feb 25, 201913.5113.5113.2613.3013.1616,900
Feb 22, 201913.5213.5613.2513.5513.409,900
Feb 21, 201913.4513.4713.2413.4013.2616,200
Feb 20, 201913.3513.8813.2013.5013.3615,500
Feb 19, 201913.6013.8713.3413.5613.4112,300
Feb 15, 201913.1913.7513.1913.5613.4127,800
Feb 14, 201913.2413.2813.0513.1012.9622,600
Feb 13, 201913.4213.5713.2113.3513.2115,100
Feb 12, 201913.2013.4013.0113.4013.2629,400
Feb 11, 201913.4913.4912.9713.2113.0774,400
Feb 08, 201913.2013.6613.2013.3713.2311,000
Feb 07, 201913.2013.4913.2013.2713.1310,400
Feb 06, 201913.2013.5013.2013.2613.126,200
Feb 05, 201913.2613.5713.1713.2813.148,600
Feb 04, 201913.5213.7313.2113.3013.1612,800
Feb 01, 201913.2413.6113.2413.4513.3111,600
Jan 31, 201913.2013.2613.1313.1713.0314,000
Jan 31, 20190.143 Dividend
Jan 30, 201913.3713.4413.1113.4113.128,400
Jan 29, 201913.2313.4313.1313.2712.9912,100
Jan 28, 201913.2913.5013.1213.2312.9525,300
Jan 25, 201913.2013.6213.1813.3313.0513,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...