Mail

DGICB - Donegal Group Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 12, 2019	14.40	14.65	14.40	14.65	14.65	1,957
Jul 12, 2019	14.40	14.65	14.40	14.65	14.65	2,000
Jul 11, 2019	14.50	14.50	14.50	14.50	14.50	-
Jul 10, 2019	14.50	14.50	14.50	14.50	14.50	-
Jul 09, 2019	14.50	14.50	14.50	14.50	14.50	-
Jul 08, 2019	14.50	14.50	14.50	14.50	14.50	-
Jul 05, 2019	14.50	14.50	14.50	14.50	14.50	-
Jul 03, 2019	14.50	14.50	14.50	14.50	14.50	-
Jul 02, 2019	14.50	14.50	14.50	14.50	14.50	-
Jul 01, 2019	14.50	14.50	14.50	14.50	14.50	100
Jun 28, 2019	14.50	14.50	14.50	14.50	14.50	100
Jun 27, 2019	14.50	14.50	14.50	14.50	14.50	100
Jun 26, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 25, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 24, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 21, 2019	14.45	14.50	14.45	14.50	14.50	700
Jun 20, 2019	14.50	14.50	14.50	14.50	14.50	100
Jun 19, 2019	14.50	14.50	14.50	14.50	14.50	100
Jun 18, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 17, 2019	14.50	14.50	14.50	14.50	14.50	300
Jun 14, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 13, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 12, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 11, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 10, 2019	14.50	14.50	14.50	14.50	14.50	100
Jun 07, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 06, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 05, 2019	14.50	14.50	14.50	14.50	14.50	-
Jun 04, 2019	14.80	14.80	14.00	14.50	14.50	1,300
Jun 03, 2019	14.22	14.62	14.05	14.62	14.62	5,500
May 31, 2019	14.30	14.30	14.30	14.30	14.30	100
May 30, 2019	12.25	12.25	12.25	12.25	12.25	-
May 29, 2019	11.90	12.25	11.90	12.25	12.25	500
May 28, 2019	13.88	13.88	13.70	13.70	13.70	500
May 24, 2019	14.36	14.36	14.36	14.36	14.36	-
May 23, 2019	14.36	14.36	14.36	14.36	14.36	100
May 22, 2019	13.65	13.65	13.65	13.65	13.65	600
May 21, 2019	14.40	14.40	14.40	14.40	14.40	100
May 20, 2019	13.80	13.80	12.80	12.80	12.80	1,600
May 17, 2019	12.80	12.80	12.80	12.80	12.80	900
May 16, 2019	12.37	12.37	12.37	12.37	12.37	100
May 15, 2019	12.37	12.37	12.37	12.37	12.37	100
May 14, 2019	12.37	12.37	12.37	12.37	12.37	-
May 13, 2019	12.37	12.37	12.37	12.37	12.37	100
May 10, 2019	12.37	12.37	12.37	12.37	12.37	-
May 09, 2019	12.37	12.37	12.37	12.37	12.37	-
May 08, 2019	12.37	12.37	12.37	12.37	12.37	-
May 07, 2019	12.37	12.37	12.37	12.37	12.37	100
May 06, 2019	12.37	12.37	12.37	12.37	12.37	100
May 03, 2019	12.15	12.15	12.14	12.15	12.15	3,700
May 02, 2019	12.15	12.15	12.15	12.15	12.15	-
May 01, 2019	12.15	12.15	12.15	12.15	12.15	-
Apr 30, 2019	12.15	12.15	12.15	12.15	12.15	200
Apr 30, 2019	0.128 Dividend
Apr 29, 2019	12.13	12.13	12.13	12.13	12.00	100
Apr 26, 2019	12.07	12.07	12.07	12.07	11.94	200
Apr 25, 2019	11.66	11.66	11.66	11.66	11.54	-
Apr 24, 2019	11.66	11.66	11.66	11.66	11.54	100
Apr 23, 2019	11.66	11.66	11.66	11.66	11.54	-
Apr 22, 2019	11.66	11.66	11.66	11.66	11.54	300
Apr 18, 2019	11.66	11.66	11.66	11.66	11.54	-
Apr 17, 2019	11.66	11.66	11.66	11.66	11.54	100
Apr 16, 2019	11.66	11.66	11.66	11.66	11.54	-
Apr 15, 2019	11.66	11.66	11.66	11.66	11.54	100
Apr 12, 2019	11.85	11.85	11.85	11.85	11.72	-
Apr 11, 2019	11.85	11.85	11.85	11.85	11.72	-
Apr 10, 2019	11.85	11.85	11.85	11.85	11.72	100
Apr 09, 2019	11.85	11.85	11.85	11.85	11.72	-
Apr 08, 2019	11.85	11.85	11.85	11.85	11.72	-
Apr 05, 2019	12.14	12.14	11.60	11.85	11.72	700
Apr 04, 2019	11.93	11.93	11.93	11.93	11.80	-
Apr 03, 2019	11.93	11.93	11.87	11.93	11.80	400
Apr 02, 2019	12.00	12.12	12.00	12.12	11.99	2,100
Apr 01, 2019	12.19	12.19	12.19	12.19	12.06	1,600
Mar 29, 2019	11.87	11.87	11.87	11.87	11.74	100
Mar 28, 2019	11.87	11.87	11.87	11.87	11.74	-
Mar 27, 2019	11.87	11.87	11.87	11.87	11.74	-
Mar 26, 2019	11.87	11.87	11.87	11.87	11.74	-
Mar 25, 2019	11.88	11.88	11.87	11.87	11.74	300
Mar 22, 2019	11.89	11.89	11.89	11.89	11.76	-
Mar 21, 2019	11.89	11.89	11.89	11.89	11.76	100
Mar 20, 2019	12.95	12.95	12.95	12.95	12.81	100
Mar 19, 2019	12.95	12.95	12.95	12.95	12.81	-
Mar 18, 2019	12.95	12.95	12.95	12.95	12.81	100
Mar 15, 2019	12.95	12.95	12.95	12.95	12.81	-
Mar 14, 2019	12.95	12.95	12.95	12.95	12.81	100
Mar 13, 2019	12.95	12.95	12.95	12.95	12.81	-
Mar 12, 2019	12.95	12.95	12.95	12.95	12.81	-
Mar 11, 2019	12.95	12.95	12.95	12.95	12.81	-
Mar 08, 2019	12.95	12.95	12.95	12.95	12.81	-
Mar 07, 2019	12.95	12.95	12.95	12.95	12.81	-
Mar 06, 2019	12.95	12.95	12.95	12.95	12.81	100
Mar 05, 2019	12.95	12.95	12.95	12.95	12.81	-
Mar 04, 2019	12.95	12.95	12.95	12.95	12.81	100
Mar 01, 2019	12.80	12.95	12.75	12.95	12.81	500
Feb 28, 2019	12.06	12.06	12.06	12.06	11.93	100
Feb 27, 2019	12.06	12.06	12.06	12.06	11.93	-
Feb 26, 2019	12.06	12.06	12.06	12.06	11.93	100
Feb 25, 2019	12.06	12.06	12.06	12.06	11.93	-
Feb 22, 2019	12.06	12.06	12.06	12.06	11.93	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...