DGICA - Donegal Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201914.8114.8114.6114.6914.696,200
Aug 20, 201914.8814.9314.6814.8214.824,200
Aug 19, 201915.0015.0014.8214.9114.918,600
Aug 16, 201914.9515.0114.8314.9314.9317,500
Aug 15, 201914.8714.9914.6514.9214.9220,100
Aug 14, 201914.5814.9014.5614.7914.7920,900
Aug 13, 201914.6014.8014.5614.7114.7118,300
Aug 12, 201914.3114.8314.3114.6014.6023,400
Aug 09, 201914.5314.7414.5314.6514.6513,800
Aug 08, 201914.4514.9014.4514.7814.7823,400
Aug 07, 201913.9114.4613.9114.2614.2620,000
Aug 06, 201914.1614.1714.0214.0814.0815,400
Aug 05, 201913.9714.1813.7913.9713.9723,600
Aug 02, 201914.4314.6313.9314.0814.0832,500
Aug 01, 201914.9814.9814.4414.4414.4421,100
Jul 31, 201914.7515.2514.7514.8514.8537,200
Jul 31, 20190.145 Dividend
Jul 30, 201914.8414.9414.5014.8214.6721,700
Jul 29, 201914.1014.4614.1014.2414.1030,900
Jul 26, 201914.1014.2014.1014.1514.0122,500
Jul 25, 201914.3514.3914.1514.1714.0323,400
Jul 24, 201914.3114.4314.2714.2814.1426,800
Jul 23, 201914.4014.4514.3214.3414.2019,400
Jul 22, 201914.5714.6514.4214.4514.3110,500
Jul 19, 201914.5114.6214.4514.5114.3727,900
Jul 18, 201914.4514.6014.4314.4714.3329,900
Jul 17, 201914.5314.6014.4114.5014.3624,600
Jul 16, 201914.7614.7814.6314.7114.577,800
Jul 15, 201914.7714.7914.6314.7614.6217,100
Jul 12, 201914.8414.9414.7214.7614.6233,000
Jul 11, 201914.9514.9514.7614.9214.778,000
Jul 10, 201915.1615.1614.8914.9114.769,700
Jul 09, 201914.9015.0214.7614.9714.8213,800
Jul 08, 201915.0515.0514.7914.8814.739,000
Jul 05, 201914.7715.0514.7414.8614.7114,300
Jul 03, 201915.0615.0914.5215.0414.8913,200
Jul 02, 201915.0615.1714.9414.9814.8347,200
Jul 01, 201915.1915.2414.9615.0214.87153,700
Jun 28, 201915.0215.3615.0215.2715.12143,800
Jun 27, 201914.8615.0914.8215.0714.9227,700
Jun 26, 201915.0915.1014.5614.5814.4414,500
Jun 25, 201915.1015.1014.6014.8014.6613,300
Jun 24, 201915.0715.4314.7714.9914.8418,600
Jun 21, 201914.8115.1014.8115.0314.8841,900
Jun 20, 201914.9615.0014.7414.7914.6517,100
Jun 19, 201914.8915.0014.8814.9914.8412,100
Jun 18, 201914.8014.9414.7814.8314.6813,800
Jun 17, 201914.7914.8514.5514.7214.589,300
Jun 14, 201914.8114.9014.6014.6514.5114,500
Jun 13, 201914.5214.8014.4514.7414.6015,200
Jun 12, 201914.2314.4714.2014.3714.2321,600
Jun 11, 201914.3814.3914.2214.3214.1821,400
Jun 10, 201914.4114.5114.2614.3814.2413,800
Jun 07, 201914.7914.7914.4014.4014.268,000
Jun 06, 201914.4814.6214.2814.4914.359,900
Jun 05, 201914.4914.6514.4714.4814.3413,300
Jun 04, 201914.5114.7514.5114.6114.4718,900
Jun 03, 201914.3814.5614.3114.5114.3717,900
May 31, 201914.4114.5414.3214.4514.3120,000
May 30, 201914.4514.6714.3114.4514.3112,800
May 29, 201914.5314.6214.4214.4614.3212,300
May 28, 201914.7814.8814.5214.5214.3819,000
May 24, 201914.5014.8914.5014.7414.6013,000
May 23, 201914.4214.7514.3414.5314.3913,500
May 22, 201914.9514.9914.4214.6314.4935,900
May 21, 201914.6814.9814.6814.9714.8212,500
May 20, 201914.8614.8814.5314.7014.5623,700
May 17, 201914.7114.8614.6314.8414.699,800
May 16, 201914.6614.8014.5414.7914.658,900
May 15, 201914.0714.8614.0614.5514.4132,600
May 14, 201914.0814.1313.4114.1013.9614,200
May 13, 201914.1214.2514.0014.0213.8814,200
May 10, 201914.0114.3213.9614.2614.1218,300
May 09, 201913.8514.0413.6914.0013.8619,500
May 08, 201914.1514.2513.8613.9313.7923,400
May 07, 201914.2014.2514.1014.1914.0517,600
May 06, 201913.6414.3713.6414.2114.0725,800
May 03, 201913.6513.9813.6513.9813.8431,400
May 02, 201913.4013.7513.4013.7113.5818,100
May 01, 201913.5913.6513.5313.5313.408,700
Apr 30, 201913.4613.6513.1613.5013.3722,800
Apr 30, 20190.145 Dividend
Apr 29, 201913.2813.5813.2813.5313.2538,300
Apr 26, 201913.5413.5413.3013.3713.103,200
Apr 25, 201913.3113.3613.0013.1312.8610,700
Apr 24, 201913.2713.5313.2013.3113.0417,400
Apr 23, 201912.8113.3512.6313.3413.0768,900
Apr 22, 201912.7312.7712.6212.6912.4313,700
Apr 18, 201912.4712.6812.4612.6812.4216,300
Apr 17, 201912.6812.7312.4212.5112.2518,000
Apr 16, 201912.8012.9212.6112.6112.359,900
Apr 15, 201912.9612.9912.7212.7212.4617,400
Apr 12, 201913.0813.0812.8112.8912.6316,500
Apr 11, 201912.9813.0612.8412.9912.7336,600
Apr 10, 201912.9213.0512.7113.0012.7318,800
Apr 09, 201913.0813.1412.8612.9112.6513,400
Apr 08, 201913.1613.1612.9012.9712.7112,200
Apr 05, 201912.9513.2312.8113.1812.9113,400
Apr 04, 201913.1513.1512.8613.0012.7322,100
Apr 03, 201913.2813.3313.0213.1512.884,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...