DGICB - Donegal Group Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 201914.4014.6514.4014.6514.651,957
Jul 12, 201914.4014.6514.4014.6514.652,000
Jul 11, 201914.5014.5014.5014.5014.50-
Jul 10, 201914.5014.5014.5014.5014.50-
Jul 09, 201914.5014.5014.5014.5014.50-
Jul 08, 201914.5014.5014.5014.5014.50-
Jul 05, 201914.5014.5014.5014.5014.50-
Jul 03, 201914.5014.5014.5014.5014.50-
Jul 02, 201914.5014.5014.5014.5014.50-
Jul 01, 201914.5014.5014.5014.5014.50100
Jun 28, 201914.5014.5014.5014.5014.50100
Jun 27, 201914.5014.5014.5014.5014.50100
Jun 26, 201914.5014.5014.5014.5014.50-
Jun 25, 201914.5014.5014.5014.5014.50-
Jun 24, 201914.5014.5014.5014.5014.50-
Jun 21, 201914.4514.5014.4514.5014.50700
Jun 20, 201914.5014.5014.5014.5014.50100
Jun 19, 201914.5014.5014.5014.5014.50100
Jun 18, 201914.5014.5014.5014.5014.50-
Jun 17, 201914.5014.5014.5014.5014.50300
Jun 14, 201914.5014.5014.5014.5014.50-
Jun 13, 201914.5014.5014.5014.5014.50-
Jun 12, 201914.5014.5014.5014.5014.50-
Jun 11, 201914.5014.5014.5014.5014.50-
Jun 10, 201914.5014.5014.5014.5014.50100
Jun 07, 201914.5014.5014.5014.5014.50-
Jun 06, 201914.5014.5014.5014.5014.50-
Jun 05, 201914.5014.5014.5014.5014.50-
Jun 04, 201914.8014.8014.0014.5014.501,300
Jun 03, 201914.2214.6214.0514.6214.625,500
May 31, 201914.3014.3014.3014.3014.30100
May 30, 201912.2512.2512.2512.2512.25-
May 29, 201911.9012.2511.9012.2512.25500
May 28, 201913.8813.8813.7013.7013.70500
May 24, 201914.3614.3614.3614.3614.36-
May 23, 201914.3614.3614.3614.3614.36100
May 22, 201913.6513.6513.6513.6513.65600
May 21, 201914.4014.4014.4014.4014.40100
May 20, 201913.8013.8012.8012.8012.801,600
May 17, 201912.8012.8012.8012.8012.80900
May 16, 201912.3712.3712.3712.3712.37100
May 15, 201912.3712.3712.3712.3712.37100
May 14, 201912.3712.3712.3712.3712.37-
May 13, 201912.3712.3712.3712.3712.37100
May 10, 201912.3712.3712.3712.3712.37-
May 09, 201912.3712.3712.3712.3712.37-
May 08, 201912.3712.3712.3712.3712.37-
May 07, 201912.3712.3712.3712.3712.37100
May 06, 201912.3712.3712.3712.3712.37100
May 03, 201912.1512.1512.1412.1512.153,700
May 02, 201912.1512.1512.1512.1512.15-
May 01, 201912.1512.1512.1512.1512.15-
Apr 30, 201912.1512.1512.1512.1512.15200
Apr 30, 20190.128 Dividend
Apr 29, 201912.1312.1312.1312.1312.00100
Apr 26, 201912.0712.0712.0712.0711.94200
Apr 25, 201911.6611.6611.6611.6611.54-
Apr 24, 201911.6611.6611.6611.6611.54100
Apr 23, 201911.6611.6611.6611.6611.54-
Apr 22, 201911.6611.6611.6611.6611.54300
Apr 18, 201911.6611.6611.6611.6611.54-
Apr 17, 201911.6611.6611.6611.6611.54100
Apr 16, 201911.6611.6611.6611.6611.54-
Apr 15, 201911.6611.6611.6611.6611.54100
Apr 12, 201911.8511.8511.8511.8511.72-
Apr 11, 201911.8511.8511.8511.8511.72-
Apr 10, 201911.8511.8511.8511.8511.72100
Apr 09, 201911.8511.8511.8511.8511.72-
Apr 08, 201911.8511.8511.8511.8511.72-
Apr 05, 201912.1412.1411.6011.8511.72700
Apr 04, 201911.9311.9311.9311.9311.80-
Apr 03, 201911.9311.9311.8711.9311.80400
Apr 02, 201912.0012.1212.0012.1211.992,100
Apr 01, 201912.1912.1912.1912.1912.061,600
Mar 29, 201911.8711.8711.8711.8711.74100
Mar 28, 201911.8711.8711.8711.8711.74-
Mar 27, 201911.8711.8711.8711.8711.74-
Mar 26, 201911.8711.8711.8711.8711.74-
Mar 25, 201911.8811.8811.8711.8711.74300
Mar 22, 201911.8911.8911.8911.8911.76-
Mar 21, 201911.8911.8911.8911.8911.76100
Mar 20, 201912.9512.9512.9512.9512.81100
Mar 19, 201912.9512.9512.9512.9512.81-
Mar 18, 201912.9512.9512.9512.9512.81100
Mar 15, 201912.9512.9512.9512.9512.81-
Mar 14, 201912.9512.9512.9512.9512.81100
Mar 13, 201912.9512.9512.9512.9512.81-
Mar 12, 201912.9512.9512.9512.9512.81-
Mar 11, 201912.9512.9512.9512.9512.81-
Mar 08, 201912.9512.9512.9512.9512.81-
Mar 07, 201912.9512.9512.9512.9512.81-
Mar 06, 201912.9512.9512.9512.9512.81100
Mar 05, 201912.9512.9512.9512.9512.81-
Mar 04, 201912.9512.9512.9512.9512.81100
Mar 01, 201912.8012.9512.7512.9512.81500
Feb 28, 201912.0612.0612.0612.0611.93100
Feb 27, 201912.0612.0612.0612.0611.93-
Feb 26, 201912.0612.0612.0612.0611.93100
Feb 25, 201912.0612.0612.0612.0611.93-
Feb 22, 201912.0612.0612.0612.0611.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...