| DONEGAL GROUP-A Add to My Watchlist | (NSDQ: DGICA) |
| Donegal Group | 14.32 | -0.20 (-1.38%) | 1,687 |
| Historical Data for DGICA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.41 | 14.62 | 14.08 | 9,456 | 14.52 | +0.23 +1.61% |
| 02/08/10 | 14.53 | 14.53 | 14.21 | 19,544 | 14.29 | -0.21 -1.45% |
| 02/05/10 | 14.15 | 14.68 | 14.15 | 21,004 | 14.50 | +0.44 +3.13% |
| 02/04/10 | 14.30 | 14.36 | 13.94 | 22,512 | 14.06 | -0.33 -2.29% |
| 02/03/10 | 14.35 | 14.47 | 14.04 | 12,200 | 14.39 | -0.06 -0.42% |
| 02/02/10 | 14.39 | 14.48 | 14.39 | 24,224 | 14.45 | +0.03 +0.21% |
| 02/01/10 | 14.74 | 14.74 | 14.32 | 14,935 | 14.42 | -0.33 -2.24% |
| 01/29/10 | 14.60 | 14.75 | 14.59 | 18,378 | 14.75 | +0.14 +0.96% |
| 01/28/10 | 14.83 | 14.83 | 14.50 | 29,240 | 14.61 | -0.24 -1.62% |
| 01/27/10 | 14.40 | 14.90 | 14.40 | 8,810 | 14.85 | +0.35 +2.41% |
| 01/26/10 | 14.60 | 14.73 | 14.45 | 20,766 | 14.50 | -0.16 -1.09% |
| 01/25/10 | 14.71 | 14.79 | 14.47 | 8,906 | 14.66 | +0.03 +0.21% |
| 01/22/10 | 14.64 | 14.74 | 14.55 | 14,341 | 14.63 | +0.01 +0.07% |
| 01/21/10 | 14.85 | 14.85 | 14.53 | 30,536 | 14.62 | -0.23 -1.55% |
| 01/20/10 | 14.83 | 14.90 | 14.66 | 13,134 | 14.85 | -0.09 -0.60% |
| 01/19/10 | 14.75 | 15.02 | 14.61 | 21,790 | 14.94 | +0.27 +1.84% |
| 01/18/10 | 14.67 | 14.67 | 14.67 | 0 | 14.67 | 0.00 0.00% |
| 01/15/10 | 14.75 | 14.80 | 14.60 | 57,759 | 14.67 | -0.05 -0.34% |
| 01/14/10 | 14.73 | 14.84 | 14.61 | 28,965 | 14.72 | -0.01 -0.07% |
| 01/13/10 | 14.81 | 14.81 | 14.68 | 29,335 | 14.73 | -0.01 -0.07% |
| 01/12/10 | 14.87 | 15.07 | 14.70 | 21,105 | 14.74 | -0.26 -1.73% |
| 01/11/10 | 15.04 | 15.12 | 14.74 | 31,214 | 15.00 | +0.05 +0.33% |
| 01/08/10 | 14.92 | 15.16 | 14.72 | 6,664 | 14.95 | -0.06 -0.40% |
| 01/07/10 | 14.95 | 15.15 | 14.77 | 21,741 | 15.01 | +0.11 +0.74% |
| 01/06/10 | 15.36 | 15.36 | 14.85 | 22,064 | 14.90 | -0.48 -3.12% |
| 01/05/10 | 15.38 | 15.95 | 15.33 | 12,473 | 15.38 | -0.31 -1.98% |
| 01/04/10 | 15.74 | 15.74 | 15.46 | 9,507 | 15.69 | +0.15 +0.97% |
| 01/01/10 | 15.54 | 15.54 | 15.54 | 0 | 15.54 | 0.00 0.00% |
| 12/31/09 | 15.46 | 15.76 | 15.37 | 20,092 | 15.54 | +0.03 +0.19% |
| 12/30/09 | 15.38 | 15.51 | 15.21 | 14,443 | 15.51 | +0.11 +0.71% |
| 12/29/09 | 15.46 | 15.62 | 15.28 | 3,660 | 15.40 | -0.07 -0.45% |
| 12/28/09 | 15.17 | 15.49 | 15.04 | 11,508 | 15.47 | +0.32 +2.11% |
| 12/25/09 | 15.09 | 15.46 | 14.98 | 4,452 | 15.15 | 0.00 0.00% |
| 12/24/09 | 15.09 | 15.46 | 14.98 | 4,452 | 15.15 | +0.15 +1.00% |
| 12/23/09 | 14.98 | 15.19 | 14.75 | 12,574 | 15.00 | +0.14 +0.94% |
| 12/22/09 | 14.98 | 15.13 | 14.73 | 29,539 | 14.86 | -0.14 -0.93% |
| 12/21/09 | 15.53 | 15.89 | 14.80 | 49,975 | 15.00 | -0.49 -3.16% |
| 12/18/09 | 14.84 | 15.50 | 14.58 | 95,837 | 15.49 | +0.74 +5.02% |
| 12/17/09 | 14.60 | 14.89 | 14.59 | 33,597 | 14.75 | +0.02 +0.14% |
| 12/16/09 | 14.90 | 14.93 | 14.59 | 25,308 | 14.73 | -0.02 -0.14% |
| 12/15/09 | 14.87 | 15.00 | 14.64 | 30,804 | 14.75 | -0.12 -0.81% |
| 12/14/09 | 14.91 | 14.91 | 14.67 | 19,314 | 14.87 | +0.03 +0.20% |
| 12/11/09 | 14.81 | 14.98 | 14.45 | 29,365 | 14.84 | +0.15 +1.02% |
| 12/10/09 | 14.83 | 14.97 | 14.54 | 38,528 | 14.69 | -0.12 -0.81% |
| 12/09/09 | 14.72 | 14.89 | 14.64 | 18,045 | 14.81 | +0.09 +0.61% |
| 12/08/09 | 14.81 | 14.98 | 14.59 | 41,789 | 14.72 | -0.08 -0.54% |
| 12/07/09 | 15.13 | 15.13 | 14.62 | 25,571 | 14.80 | -0.29 -1.92% |
| 12/04/09 | 14.99 | 15.18 | 14.89 | 56,280 | 15.09 | +0.38 +2.58% |
| 12/03/09 | 14.76 | 14.88 | 14.48 | 26,459 | 14.71 | -0.04 -0.27% |
| 12/02/09 | 14.97 | 14.99 | 14.59 | 18,063 | 14.75 | +0.10 +0.68% |
| \/ Download Data To Spreadsheet | ||||||
