DGICA - Donegal Group Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201716.3816.3816.1916.2216.227,900
Oct 16, 201716.2516.4916.0616.1716.1712,400
Oct 13, 201716.2716.3416.1916.2116.2113,900
Oct 12, 201716.2116.4516.1516.2016.2016,900
Oct 11, 201715.9616.3815.9216.2216.2212,700
Oct 10, 201715.9616.2015.9316.1816.187,500
Oct 09, 201715.9116.1515.8515.9315.9310,700
Oct 06, 201715.9916.0615.9015.9215.9210,900
Oct 05, 201716.0916.0915.9515.9815.988,500
Oct 04, 201716.1216.3315.9115.9715.9712,200
Oct 03, 201716.2116.3216.0916.1016.1014,000
Oct 02, 201716.0216.2616.0216.2016.2016,700
Sep 29, 201716.2216.3316.0916.1316.1316,700
Sep 28, 201716.4416.4815.9216.3116.3136,000
Sep 27, 201716.4016.6816.2016.5616.5633,700
Sep 26, 201715.8216.4115.4416.4016.4040,400
Sep 25, 201715.9515.9915.8015.9215.9221,100
Sep 22, 201715.7415.9715.7415.9015.9025,100
Sep 21, 201715.5615.7315.5215.7015.7023,600
Sep 20, 201715.7715.7715.4515.5615.5612,500
Sep 19, 201715.3615.6715.3015.4415.4413,900
Sep 18, 201715.3715.5515.3215.3315.3323,000
Sep 15, 201715.6715.7615.1615.3115.3185,700
Sep 14, 201715.7715.8815.6415.6815.688,300
Sep 13, 201715.9116.0015.7415.7815.7821,600
Sep 12, 201715.9115.9415.7615.8715.875,100
Sep 11, 201715.5615.9515.5615.8715.8721,400
Sep 08, 201715.3915.6315.2615.5215.5216,600
Sep 07, 201715.3115.3815.1215.3015.3019,900
Sep 06, 201715.2015.3715.0815.2915.2970,400
Sep 05, 201715.3215.3215.1115.2015.2029,700
Sep 01, 201715.4215.4215.2415.2915.296,000
Aug 31, 201715.3115.4415.2115.3315.3313,700
Aug 30, 201715.2115.3615.1915.2815.289,600
Aug 29, 201715.0915.2714.9915.2215.2224,900
Aug 28, 201715.3415.3415.0215.1015.1014,300
Aug 25, 201715.3015.4315.2915.3415.3411,900
Aug 24, 201715.3215.4515.0215.2815.2814,500
Aug 23, 201715.1815.2915.1815.2315.239,400
Aug 22, 201715.1315.2315.1315.2215.227,600
Aug 21, 201715.0415.1815.0015.0915.0917,800
Aug 18, 201715.0515.2015.0515.0815.0823,500
Aug 17, 201715.3015.3915.0715.1415.1414,600
Aug 16, 201715.4515.6115.3015.3115.3115,500
Aug 15, 201715.3915.6415.2915.3915.3932,500
Aug 14, 201715.0815.4015.0415.3015.3016,200
Aug 11, 201715.0515.2014.8615.0315.0323,900
Aug 10, 201715.0615.3315.0615.1415.1423,000
Aug 09, 201714.9515.1614.9515.1515.1523,100
Aug 08, 201714.8515.2314.8515.0015.0019,500
Aug 07, 201715.0915.1414.8214.9414.9443,900
Aug 04, 201714.9215.1514.7715.1315.1325,200
Aug 03, 201715.1715.2114.8714.9014.9018,200
Aug 02, 201714.8515.2214.8215.2015.20119,300
Aug 01, 201715.1815.2214.7914.8414.8419,400
Jul 31, 201715.1715.2614.9515.0815.0847,600
Jul 28, 201714.8615.2514.8615.1815.1874,000
Jul 28, 20170.14 Dividend
Jul 27, 201714.7515.0014.7414.9714.8333,000
Jul 26, 201714.9014.9514.7514.8314.6920,100
Jul 25, 201714.6814.9714.6814.8214.6818,200
Jul 24, 201714.9114.9114.5114.6014.4651,000
Jul 21, 201715.3415.3414.7414.8414.7027,400
Jul 20, 201715.2215.2514.9615.0614.9217,300
Jul 19, 201714.9515.2814.9515.1114.9729,700
Jul 18, 201715.1515.2114.9515.0314.8932,800
Jul 17, 201715.2015.3115.0815.1615.0223,900
Jul 14, 201714.8515.4114.6715.3315.1920,700
Jul 13, 201715.8715.8915.5715.7815.6317,100
Jul 12, 201715.4215.8515.4215.7215.5714,500
Jul 11, 201715.5815.8215.4215.6115.4644,900
Jul 10, 201715.6715.8515.5715.5715.4213,700
Jul 07, 201715.6615.9715.6615.8015.6517,400
Jul 06, 201715.7115.7515.5815.6415.4913,700
Jul 05, 201715.9515.9515.7115.7715.6212,200
Jul 03, 201716.0116.2715.9316.0315.8818,700
Jun 30, 201715.9616.0515.8715.9015.7516,100
Jun 29, 201716.1016.1115.8715.9615.8125,100
Jun 28, 201715.9116.3115.8616.0415.8918,000
Jun 27, 201715.9116.0415.7415.8815.7310,200
Jun 26, 201715.8916.0415.8015.8415.6921,100
Jun 23, 201715.9516.0815.7115.9315.7885,500
Jun 22, 201715.9816.3015.9515.9915.8410,800
Jun 21, 201716.2216.4116.0516.1415.9926,100
Jun 20, 201716.1316.4116.0516.1115.967,300
Jun 19, 201716.1116.3516.0416.2316.0839,400
Jun 16, 201716.0416.2715.9516.0115.8658,300
Jun 15, 201716.0316.2216.0016.1315.9816,100
Jun 14, 201716.2016.2016.0416.0415.8926,200
Jun 13, 201716.1216.2515.8216.2416.0914,300
Jun 12, 201716.0516.3915.9116.0615.9127,700
Jun 09, 201715.9716.1715.9116.0615.9129,400
Jun 08, 201716.0416.1315.8015.8815.7321,500
Jun 07, 201716.0316.0915.8615.9115.7616,900
Jun 06, 201715.7515.9715.7515.8915.7417,400
Jun 05, 201716.1416.2015.7515.7715.6264,500
Jun 02, 201716.1216.1715.9616.0215.8720,700
Jun 01, 201715.7116.0815.7116.0315.8819,300
May 31, 201715.7415.7415.5815.6915.5447,300
May 30, 201715.6915.7315.5015.6215.4746,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...