Mail

DGICA - Donegal Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	14.81	14.81	14.61	14.69	14.69	6,200
Aug 20, 2019	14.88	14.93	14.68	14.82	14.82	4,200
Aug 19, 2019	15.00	15.00	14.82	14.91	14.91	8,600
Aug 16, 2019	14.95	15.01	14.83	14.93	14.93	17,500
Aug 15, 2019	14.87	14.99	14.65	14.92	14.92	20,100
Aug 14, 2019	14.58	14.90	14.56	14.79	14.79	20,900
Aug 13, 2019	14.60	14.80	14.56	14.71	14.71	18,300
Aug 12, 2019	14.31	14.83	14.31	14.60	14.60	23,400
Aug 09, 2019	14.53	14.74	14.53	14.65	14.65	13,800
Aug 08, 2019	14.45	14.90	14.45	14.78	14.78	23,400
Aug 07, 2019	13.91	14.46	13.91	14.26	14.26	20,000
Aug 06, 2019	14.16	14.17	14.02	14.08	14.08	15,400
Aug 05, 2019	13.97	14.18	13.79	13.97	13.97	23,600
Aug 02, 2019	14.43	14.63	13.93	14.08	14.08	32,500
Aug 01, 2019	14.98	14.98	14.44	14.44	14.44	21,100
Jul 31, 2019	14.75	15.25	14.75	14.85	14.85	37,200
Jul 31, 2019	0.145 Dividend
Jul 30, 2019	14.84	14.94	14.50	14.82	14.67	21,700
Jul 29, 2019	14.10	14.46	14.10	14.24	14.10	30,900
Jul 26, 2019	14.10	14.20	14.10	14.15	14.01	22,500
Jul 25, 2019	14.35	14.39	14.15	14.17	14.03	23,400
Jul 24, 2019	14.31	14.43	14.27	14.28	14.14	26,800
Jul 23, 2019	14.40	14.45	14.32	14.34	14.20	19,400
Jul 22, 2019	14.57	14.65	14.42	14.45	14.31	10,500
Jul 19, 2019	14.51	14.62	14.45	14.51	14.37	27,900
Jul 18, 2019	14.45	14.60	14.43	14.47	14.33	29,900
Jul 17, 2019	14.53	14.60	14.41	14.50	14.36	24,600
Jul 16, 2019	14.76	14.78	14.63	14.71	14.57	7,800
Jul 15, 2019	14.77	14.79	14.63	14.76	14.62	17,100
Jul 12, 2019	14.84	14.94	14.72	14.76	14.62	33,000
Jul 11, 2019	14.95	14.95	14.76	14.92	14.77	8,000
Jul 10, 2019	15.16	15.16	14.89	14.91	14.76	9,700
Jul 09, 2019	14.90	15.02	14.76	14.97	14.82	13,800
Jul 08, 2019	15.05	15.05	14.79	14.88	14.73	9,000
Jul 05, 2019	14.77	15.05	14.74	14.86	14.71	14,300
Jul 03, 2019	15.06	15.09	14.52	15.04	14.89	13,200
Jul 02, 2019	15.06	15.17	14.94	14.98	14.83	47,200
Jul 01, 2019	15.19	15.24	14.96	15.02	14.87	153,700
Jun 28, 2019	15.02	15.36	15.02	15.27	15.12	143,800
Jun 27, 2019	14.86	15.09	14.82	15.07	14.92	27,700
Jun 26, 2019	15.09	15.10	14.56	14.58	14.44	14,500
Jun 25, 2019	15.10	15.10	14.60	14.80	14.66	13,300
Jun 24, 2019	15.07	15.43	14.77	14.99	14.84	18,600
Jun 21, 2019	14.81	15.10	14.81	15.03	14.88	41,900
Jun 20, 2019	14.96	15.00	14.74	14.79	14.65	17,100
Jun 19, 2019	14.89	15.00	14.88	14.99	14.84	12,100
Jun 18, 2019	14.80	14.94	14.78	14.83	14.68	13,800
Jun 17, 2019	14.79	14.85	14.55	14.72	14.58	9,300
Jun 14, 2019	14.81	14.90	14.60	14.65	14.51	14,500
Jun 13, 2019	14.52	14.80	14.45	14.74	14.60	15,200
Jun 12, 2019	14.23	14.47	14.20	14.37	14.23	21,600
Jun 11, 2019	14.38	14.39	14.22	14.32	14.18	21,400
Jun 10, 2019	14.41	14.51	14.26	14.38	14.24	13,800
Jun 07, 2019	14.79	14.79	14.40	14.40	14.26	8,000
Jun 06, 2019	14.48	14.62	14.28	14.49	14.35	9,900
Jun 05, 2019	14.49	14.65	14.47	14.48	14.34	13,300
Jun 04, 2019	14.51	14.75	14.51	14.61	14.47	18,900
Jun 03, 2019	14.38	14.56	14.31	14.51	14.37	17,900
May 31, 2019	14.41	14.54	14.32	14.45	14.31	20,000
May 30, 2019	14.45	14.67	14.31	14.45	14.31	12,800
May 29, 2019	14.53	14.62	14.42	14.46	14.32	12,300
May 28, 2019	14.78	14.88	14.52	14.52	14.38	19,000
May 24, 2019	14.50	14.89	14.50	14.74	14.60	13,000
May 23, 2019	14.42	14.75	14.34	14.53	14.39	13,500
May 22, 2019	14.95	14.99	14.42	14.63	14.49	35,900
May 21, 2019	14.68	14.98	14.68	14.97	14.82	12,500
May 20, 2019	14.86	14.88	14.53	14.70	14.56	23,700
May 17, 2019	14.71	14.86	14.63	14.84	14.69	9,800
May 16, 2019	14.66	14.80	14.54	14.79	14.65	8,900
May 15, 2019	14.07	14.86	14.06	14.55	14.41	32,600
May 14, 2019	14.08	14.13	13.41	14.10	13.96	14,200
May 13, 2019	14.12	14.25	14.00	14.02	13.88	14,200
May 10, 2019	14.01	14.32	13.96	14.26	14.12	18,300
May 09, 2019	13.85	14.04	13.69	14.00	13.86	19,500
May 08, 2019	14.15	14.25	13.86	13.93	13.79	23,400
May 07, 2019	14.20	14.25	14.10	14.19	14.05	17,600
May 06, 2019	13.64	14.37	13.64	14.21	14.07	25,800
May 03, 2019	13.65	13.98	13.65	13.98	13.84	31,400
May 02, 2019	13.40	13.75	13.40	13.71	13.58	18,100
May 01, 2019	13.59	13.65	13.53	13.53	13.40	8,700
Apr 30, 2019	13.46	13.65	13.16	13.50	13.37	22,800
Apr 30, 2019	0.145 Dividend
Apr 29, 2019	13.28	13.58	13.28	13.53	13.25	38,300
Apr 26, 2019	13.54	13.54	13.30	13.37	13.10	3,200
Apr 25, 2019	13.31	13.36	13.00	13.13	12.86	10,700
Apr 24, 2019	13.27	13.53	13.20	13.31	13.04	17,400
Apr 23, 2019	12.81	13.35	12.63	13.34	13.07	68,900
Apr 22, 2019	12.73	12.77	12.62	12.69	12.43	13,700
Apr 18, 2019	12.47	12.68	12.46	12.68	12.42	16,300
Apr 17, 2019	12.68	12.73	12.42	12.51	12.25	18,000
Apr 16, 2019	12.80	12.92	12.61	12.61	12.35	9,900
Apr 15, 2019	12.96	12.99	12.72	12.72	12.46	17,400
Apr 12, 2019	13.08	13.08	12.81	12.89	12.63	16,500
Apr 11, 2019	12.98	13.06	12.84	12.99	12.73	36,600
Apr 10, 2019	12.92	13.05	12.71	13.00	12.73	18,800
Apr 09, 2019	13.08	13.14	12.86	12.91	12.65	13,400
Apr 08, 2019	13.16	13.16	12.90	12.97	12.71	12,200
Apr 05, 2019	12.95	13.23	12.81	13.18	12.91	13,400
Apr 04, 2019	13.15	13.15	12.86	13.00	12.73	22,100
Apr 03, 2019	13.28	13.33	13.02	13.15	12.88	4,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...