DGICA - Donegal Group Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201816.1116.2515.5215.7015.7025,200
Feb 22, 201816.5116.5116.1516.2016.2011,600
Feb 21, 201816.4616.7416.4216.5116.5112,400
Feb 20, 201816.8616.8616.3516.4016.4016,000
Feb 16, 201816.9417.0716.8316.9116.918,000
Feb 15, 201816.6317.0216.5116.9916.9923,300
Feb 14, 201816.2116.5616.1516.4916.4938,200
Feb 13, 201816.3516.7416.0316.2816.2814,800
Feb 12, 201816.4616.6716.1416.4016.4019,000
Feb 09, 201816.5416.5416.2616.3616.3628,400
Feb 08, 201816.5816.9516.4116.4116.4126,600
Feb 07, 201816.5016.7516.4916.6016.6015,300
Feb 06, 201816.2416.8016.1716.5416.5429,300
Feb 05, 201817.1817.2016.3916.4416.4433,900
Feb 02, 201817.4517.7017.1417.1817.1824,000
Feb 01, 201817.6817.6817.3417.5117.5111,200
Jan 31, 201817.7717.8417.4117.5517.5528,900
Jan 31, 20180.14 Dividend
Jan 30, 201817.6617.8917.5317.8617.7220,000
Jan 29, 201817.3817.7217.2517.6617.5236,400
Jan 26, 201817.6117.6117.1517.5117.3739,100
Jan 25, 201817.5217.6117.3217.5817.4418,800
Jan 24, 201817.6017.6017.3917.4417.3020,000
Jan 23, 201817.6317.6717.4417.5317.3913,100
Jan 22, 201817.6017.7517.3117.6617.5224,600
Jan 19, 201817.5917.7617.5917.7017.5621,800
Jan 18, 201817.8517.8517.5017.6017.4615,800
Jan 17, 201817.7617.9217.5217.8417.7018,000
Jan 16, 201817.7118.0017.4017.7117.5750,900
Jan 12, 201817.8317.8317.5017.6917.5547,300
Jan 11, 201817.7218.0017.6817.8817.7419,500
Jan 10, 201817.5117.8317.4017.7017.5645,000
Jan 09, 201817.4017.5617.2917.5017.3627,300
Jan 08, 201817.3317.7017.2017.3617.2230,100
Jan 05, 201817.4817.4817.2017.3017.1623,700
Jan 04, 201817.5117.6317.2217.4517.3125,800
Jan 03, 201817.2417.5717.2017.4217.2830,600
Jan 02, 201817.3918.0017.1017.2917.1547,700
Dec 29, 201717.5317.6417.2217.3017.1619,300
Dec 28, 201717.6817.6817.4217.5217.3819,800
Dec 27, 201717.6317.8917.5217.5817.4430,700
Dec 26, 201717.3317.6717.3317.5717.4325,100
Dec 22, 201717.4717.4717.2417.3317.1923,500
Dec 21, 201717.6317.6317.4217.4717.3321,800
Dec 20, 201717.5317.8317.5117.6017.4644,800
Dec 19, 201717.8217.9017.3717.5217.3842,300
Dec 18, 201718.0618.2117.5617.7917.6568,800
Dec 15, 201717.5318.2517.5318.2118.07202,500
Dec 14, 201717.4317.6617.1617.5417.4040,100
Dec 13, 201717.2017.4417.2017.4417.3045,500
Dec 12, 201717.2317.4417.1117.1717.0427,000
Dec 11, 201717.4617.7017.0017.2217.0967,200
Dec 08, 201717.7517.7517.4417.4717.3322,200
Dec 07, 201717.6917.7517.5817.7417.6086,700
Dec 06, 201717.6317.7517.5217.7017.5651,000
Dec 05, 201717.6517.6517.2917.6117.4743,800
Dec 04, 201717.6017.6517.4417.6217.4837,700
Dec 01, 201717.7117.7417.3517.5717.4329,800
Nov 30, 201717.8517.9017.6417.7117.5761,200
Nov 29, 201717.8517.9517.7017.9017.7656,200
Nov 28, 201717.7017.9017.7017.8617.7260,800
Nov 27, 201717.5617.8017.4317.7517.6197,500
Nov 24, 201717.5517.6917.5517.6017.4623,900
Nov 22, 201717.5117.7217.4217.5917.4542,600
Nov 21, 201717.6517.7517.2217.6017.4663,900
Nov 20, 201717.4017.7517.2717.6517.51169,900
Nov 17, 201717.3117.4017.2517.4017.2645,800
Nov 16, 201717.1317.4017.1317.3917.2561,000
Nov 15, 201717.0517.2516.9917.1216.9971,600
Nov 14, 201716.9817.1816.9517.1116.9834,400
Nov 13, 201717.1617.2516.9816.9816.8526,900
Nov 10, 201717.0117.2517.0117.1817.0517,900
Nov 09, 201717.0617.2516.7717.0116.8843,100
Nov 08, 201717.0717.2516.9017.0916.9662,700
Nov 07, 201717.1217.2516.9817.0716.9438,200
Nov 06, 201717.3417.4416.9017.1216.9996,700
Nov 03, 201716.9917.3516.9817.2917.15113,800
Nov 02, 201717.2517.3316.6617.2917.15143,000
Nov 01, 201717.5017.6817.3217.5317.3934,000
Oct 31, 201716.7517.3016.7217.1417.0178,500
Oct 31, 20170.14 Dividend
Oct 30, 201716.7516.7516.4116.4916.2220,800
Oct 27, 201716.4916.7216.3216.7016.4316,300
Oct 26, 201716.5216.6116.3816.5516.289,600
Oct 25, 201716.1616.4716.1516.4316.1610,700
Oct 24, 201716.4216.5016.0516.0715.8118,800
Oct 23, 201716.4516.4916.1516.2716.0111,800
Oct 20, 201716.6616.6616.3916.4716.2010,100
Oct 19, 201716.3816.6216.3416.5516.287,600
Oct 18, 201716.3016.6216.1916.3816.1118,500
Oct 17, 201716.3816.3816.1916.2215.967,900
Oct 16, 201716.2516.4916.0616.1715.9112,400
Oct 13, 201716.2716.3416.1916.2115.9513,900
Oct 12, 201716.2116.4516.1516.2015.9416,900
Oct 11, 201715.9616.3815.9216.2215.9612,700
Oct 10, 201715.9616.2015.9316.1815.927,500
Oct 09, 201715.9116.1515.8515.9315.6710,700
Oct 06, 201715.9916.0615.9015.9215.6610,900
Oct 05, 201716.0916.0915.9515.9815.728,500
Oct 04, 201716.1216.3315.9115.9715.7112,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...