NasdaqGS - Delayed Quote USD

Donegal Group Inc. (DGICA)

Compare
14.65
+0.08
+(0.55%)
At close: January 24 at 4:00:01 PM EST
14.65
0.00
(0.00%)
After hours: January 24 at 4:02:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202514.4814.6714.3614.6514.6575,600
Jan 23, 202514.3314.5714.3114.5714.57104,400
Jan 22, 202514.5114.5614.2814.2814.2894,600
Jan 21, 202514.5914.8114.5314.5514.5575,400
Jan 17, 202514.6814.7914.4814.5914.59119,100
Jan 16, 202514.6214.6414.4614.6214.6254,500
Jan 15, 202514.5814.6314.4314.5714.5766,200
Jan 14, 202514.2814.3914.1714.3714.3770,100
Jan 13, 202514.3314.4414.2114.3314.3380,500
Jan 10, 202514.6114.7414.2514.3914.3987,400
Jan 8, 202514.7614.8414.6614.8014.8074,300
Jan 7, 202514.9115.0714.6614.7814.7879,400
Jan 6, 202515.1015.2114.7914.8214.8297,500
Jan 3, 202515.2615.3215.0915.1415.1466,000
Jan 2, 202515.5015.6015.1815.2415.2461,000
Dec 31, 202415.3715.4915.2815.4715.4762,400
Dec 30, 202415.1415.4315.0215.3715.3781,900
Dec 27, 202415.4215.6115.3315.4215.4257,300
Dec 26, 202415.4715.5615.3915.5115.5177,400
Dec 24, 202415.3215.5815.2215.5415.5461,000
Dec 23, 202415.4815.5315.2315.3315.3373,000
Dec 20, 202415.5115.8115.5115.5615.56168,000
Dec 19, 202415.9216.1115.6115.6415.64115,400
Dec 18, 202416.2716.3315.6915.7615.76178,900
Dec 17, 202416.3716.4516.1116.1816.18141,700
Dec 16, 202416.4416.7616.1416.3816.38201,300
Dec 13, 202416.5216.5216.1316.3316.33126,000
Dec 12, 202416.4316.5216.3216.4316.4387,600
Dec 11, 202416.3616.5016.0516.4716.47100,200
Dec 10, 202416.2716.4716.0116.2616.26152,300
Dec 9, 202416.5216.5416.1216.3516.3589,900
Dec 6, 202416.7016.7016.2716.4916.49103,600
Dec 5, 202416.6216.8016.4316.7016.7089,500
Dec 4, 202416.6516.6516.4016.5916.5991,800
Dec 3, 202416.7917.0016.6016.6516.65120,700
Dec 2, 202416.6116.8616.4716.7816.78171,400
Nov 29, 202416.5016.7016.4816.6416.64105,500
Nov 27, 202416.4416.6016.1916.4316.43122,200
Nov 26, 202416.2216.6516.2016.4416.44160,800
Nov 25, 202415.9916.3015.8816.2916.29341,800
Nov 22, 202415.9415.9915.8415.9815.98129,700
Nov 21, 202415.9016.0015.7315.9415.94105,200
Nov 20, 202415.8615.9015.6715.9015.9071,200
Nov 19, 202415.6215.9015.4015.8915.8978,800
Nov 18, 202415.6615.9015.6615.6815.6860,500
Nov 15, 202415.9716.0015.7115.7915.7993,700
Nov 14, 202415.0015.8714.6215.8415.84172,900
Nov 13, 202415.9316.0015.7615.8915.89119,900
Nov 12, 202415.7716.0015.7015.9015.90170,700
Nov 11, 202415.8516.0015.5015.9015.90149,000
Nov 8, 202415.6915.9815.6615.7015.7082,000
Nov 7, 202415.6915.8015.3915.7115.7169,300
Nov 6, 202415.5015.7215.4115.7215.72156,500
Nov 5, 202415.0415.5015.0415.5015.5047,000
Nov 4, 202414.9815.2614.9515.1215.1249,900
Nov 1, 2024 0.17 Dividend
Nov 1, 202415.1615.2715.0615.1515.1551,000
Oct 31, 202415.5315.5415.1015.1614.9985,600
Oct 30, 202415.6015.6315.4615.4615.2833,100
Oct 29, 202415.5015.6715.1815.6515.47120,500
Oct 28, 202415.3115.5415.2915.4215.2445,800
Oct 25, 202415.7515.7515.1215.1614.9953,400
Oct 24, 202415.2915.8414.9915.7915.61119,800
Oct 23, 202414.4214.6414.2914.5414.3731,300
Oct 22, 202414.4914.4914.2314.4514.2919,200
Oct 21, 202415.0115.0114.5314.6014.4336,700
Oct 18, 202415.0815.0814.7014.8814.7126,000
Oct 17, 202414.9915.2114.9115.0514.8836,000
Oct 16, 202414.7914.9714.7914.9214.7541,600
Oct 15, 202414.7614.9714.6614.6814.5139,600
Oct 14, 202414.5114.6314.4114.6014.4327,700
Oct 11, 202414.5014.5914.4314.5814.4121,800
Oct 10, 202414.4014.5214.3914.4414.2826,900
Oct 9, 202414.4514.6414.4514.4914.3240,400
Oct 8, 202414.2214.5114.1614.4214.2653,500
Oct 7, 202414.3814.4514.1214.1914.0345,800
Oct 4, 202414.4214.5614.3914.4314.2733,200
Oct 3, 202414.5814.5814.2814.4014.2463,900
Oct 2, 202414.7614.8014.5714.6014.4316,800
Oct 1, 202414.8114.8114.4914.7414.5730,400
Sep 30, 202414.6814.7614.6014.7414.5722,400
Sep 27, 202414.8715.0514.6214.6814.5137,400
Sep 26, 202414.7014.9814.5914.9814.8176,600
Sep 25, 202414.4514.6214.3314.5914.4245,300
Sep 24, 202414.6314.6314.4114.4714.3045,100
Sep 23, 202414.2514.6414.2514.5714.4092,100
Sep 20, 202415.1015.2014.0614.1013.94315,700
Sep 19, 202415.4115.4115.0415.2115.0430,100
Sep 18, 202415.2615.4115.2015.2515.0838,300
Sep 17, 202415.2715.4515.2015.3315.1645,400
Sep 16, 202415.4015.4315.2215.3115.1437,400
Sep 13, 202415.0115.4115.0115.3515.1745,300
Sep 12, 202415.0915.2414.8815.0514.8879,100
Sep 11, 202415.2015.2014.9315.0314.8636,200
Sep 10, 202415.1215.2415.1115.2415.0736,900
Sep 9, 202415.1715.3915.0315.1514.9850,800
Sep 6, 202415.2715.2715.0215.1014.9331,800
Sep 5, 202415.3015.3915.2415.2815.1134,800
Sep 4, 202415.2315.3415.0115.1915.0270,100
Sep 3, 202415.1015.3615.0915.2915.1285,200
Aug 30, 202415.1415.2515.0315.2215.0544,500
Aug 29, 202415.1115.2514.9915.2015.0343,300
Aug 28, 202415.0015.1314.9615.1314.9648,000
Aug 27, 202414.8915.0314.7314.9814.8127,500
Aug 26, 202414.9515.0214.8214.8714.7074,300
Aug 23, 202414.6515.0014.6514.9714.8067,300
Aug 22, 202414.7714.7714.5414.6214.4526,000
Aug 21, 202414.7114.8014.5714.6914.5239,000
Aug 20, 202414.7214.7414.5314.6914.5241,700
Aug 19, 202414.5914.7914.5914.6814.5136,700
Aug 16, 202414.6014.8314.6014.7714.6043,300
Aug 15, 202414.9015.0014.6214.6914.52106,600
Aug 14, 202414.5314.7214.4714.6814.5148,700
Aug 13, 202414.1314.3614.0414.3414.1854,000
Aug 12, 202414.3014.3014.0014.0013.8421,900
Aug 9, 202414.1614.2314.0514.2314.0725,900
Aug 8, 202414.0714.1313.9914.0813.9223,200
Aug 7, 202414.0614.4013.9214.0213.8652,500
Aug 6, 202413.6513.9613.6213.9113.7561,100
Aug 5, 202413.6713.7813.3513.7013.5468,600
Aug 2, 202413.7113.9713.7113.8813.7257,000
Aug 1, 2024 0.17 Dividend
Aug 1, 202414.5914.6313.9114.0013.8477,500
Jul 31, 202414.9515.0314.7314.7314.3975,400
Jul 30, 202414.8915.0414.7614.9714.6359,900
Jul 29, 202414.8914.9014.6414.8314.4934,800
Jul 26, 202414.7015.0414.6814.8814.5467,100
Jul 25, 202414.5414.8714.2014.8214.4861,100
Jul 24, 202414.0414.1713.9514.0313.7132,800
Jul 23, 202413.7214.0213.6614.0013.6836,300
Jul 22, 202413.5813.9113.5713.7413.4264,400
Jul 19, 202414.2114.2113.5513.6013.2924,500
Jul 18, 202414.4114.5714.1414.1513.8247,600
Jul 17, 202413.9714.5813.9714.5714.2380,200
Jul 16, 202413.8214.1313.8213.9813.6673,900
Jul 15, 202413.6113.9013.6113.7613.4455,700
Jul 12, 202413.4713.8413.4713.5413.2350,100
Jul 11, 202413.0013.3612.9213.3613.0555,500
Jul 10, 202412.8013.0012.7613.0012.7038,400
Jul 9, 202412.7612.9412.7412.7912.5048,800
Jul 8, 202412.7612.8212.6512.7912.5034,900
Jul 5, 202412.5712.7012.4312.6512.3699,300
Jul 3, 202412.8012.8012.5612.6512.3623,000
Jul 2, 202412.8112.8112.6412.7412.4525,400
Jul 1, 202412.7512.9512.6212.7112.4239,000
Jun 28, 202412.6513.0512.4312.8812.58304,700
Jun 27, 202412.5712.7012.5512.6012.3127,400
Jun 26, 202412.3812.6512.2612.6512.3682,800
Jun 25, 202412.4912.6112.4112.4212.1367,300
Jun 24, 202412.7312.7512.5312.5512.26113,700
Jun 21, 202413.0413.0512.3712.4212.13222,500
Jun 20, 202412.8013.1012.8013.0512.7539,600
Jun 18, 202412.8713.0412.6712.8512.5546,300
Jun 17, 202412.7312.9312.6712.9112.6139,500
Jun 14, 202412.7512.8112.6512.7712.4837,800
Jun 13, 202412.9312.9412.7712.8412.5426,900
Jun 12, 202413.1413.2312.9412.9812.6830,000
Jun 11, 202412.9113.1112.9113.0212.7240,400
Jun 10, 202412.9413.0412.9313.0312.7316,600
Jun 7, 202413.0913.1713.0213.1112.8128,000
Jun 6, 202413.0213.1212.9313.1212.8226,800
Jun 5, 202413.0513.1213.0113.1012.8030,400
Jun 4, 202413.1313.2912.9613.1812.8843,100
Jun 3, 202413.2313.3012.9913.1912.8978,000
May 31, 202413.0113.2713.0113.2412.94112,300
May 30, 202412.9613.1412.9313.0312.7346,300
May 29, 202412.9413.0512.8012.8712.5746,600
May 28, 202413.1013.1913.0213.0612.7657,400
May 24, 202413.0213.0712.9313.0112.7134,600
May 23, 202413.2913.2913.0013.0312.7344,400
May 22, 202413.0313.4213.0313.3513.0475,900
May 21, 202413.1013.1113.0013.0012.7038,300
May 20, 202413.3513.5413.0413.0712.7748,600
May 17, 202413.3713.3913.2313.3513.0441,300
May 16, 202413.2513.3313.0913.3313.0237,000
May 15, 202413.2413.2713.1513.2012.9042,000
May 14, 202413.2813.2913.1613.2412.9440,800
May 13, 202413.3713.3713.1413.1712.8741,000
May 10, 202413.3413.3413.1913.2912.9839,200
May 9, 202413.2513.3813.0713.3213.01111,600
May 8, 202413.4013.4313.2013.3713.0648,700
May 7, 2024 0.17 Dividend
May 7, 202413.4613.5013.3213.3613.0540,000
May 6, 202413.6513.7613.4213.5313.0540,100
May 3, 202413.6213.6213.4013.5513.0727,900
May 2, 202413.5013.6413.4213.5213.0447,200
May 1, 202413.5513.7113.3613.5013.0261,100
Apr 30, 202413.3013.4513.2713.4412.9635,000
Apr 29, 202413.4013.5313.3413.3512.8844,400
Apr 26, 202413.7613.7613.4013.4512.9744,900
Apr 25, 202414.0314.0713.8013.8513.3648,500
Apr 24, 202413.7414.0413.6114.0013.5056,400
Apr 23, 202413.7513.9313.7313.8013.3139,200
Apr 22, 202414.0014.1013.8113.8313.3442,800
Apr 19, 202413.5514.0813.5514.0213.5261,100
Apr 18, 202413.3813.7013.3813.6413.1645,400
Apr 17, 202413.5613.5613.3613.3812.9033,300
Apr 16, 202413.2913.4713.2713.4612.9830,900
Apr 15, 202413.3913.3913.1913.3112.8441,100
Apr 12, 202413.4313.4813.2613.3212.8525,700
Apr 11, 202413.4013.5613.2513.4012.9256,000
Apr 10, 202413.5313.5813.2913.5313.0558,300
Apr 9, 202413.7313.7913.5013.7213.2333,000
Apr 8, 202413.7713.8513.7013.7413.2537,200
Apr 5, 202413.9313.9313.6613.7713.2834,000
Apr 4, 202413.8614.2813.8213.9813.4869,600
Apr 3, 202413.6313.9413.6313.8413.3557,400
Apr 2, 202413.7913.8813.6213.7213.2346,500
Apr 1, 202414.1214.1213.7613.8813.3934,900
Mar 28, 202414.1614.2814.1014.1413.6460,800
Mar 27, 202413.8214.0613.8214.0413.5444,000
Mar 26, 202413.7913.9213.6713.7213.2347,200
Mar 25, 202413.6513.9513.6413.7513.2640,400
Mar 22, 202413.9213.9913.5413.5613.0853,800
Mar 21, 202413.9214.0813.9113.9613.4687,800
Mar 20, 202414.0114.0713.6813.9313.4471,800
Mar 19, 202413.9614.1413.9314.0413.5499,800
Mar 18, 202414.0914.1413.7813.9713.47147,000
Mar 15, 202413.1014.2213.1014.2013.70527,900
Mar 14, 202413.3713.4013.1213.2212.7564,600
Mar 13, 202413.4713.5113.1213.4012.9269,700
Mar 12, 202413.5213.5513.4013.4913.0157,400
Mar 11, 202413.6313.7613.5413.5613.0843,100
Mar 8, 202413.8514.0013.6213.7113.2254,900
Mar 7, 202413.9513.9513.5513.7313.2466,600
Mar 6, 202413.7513.8913.6713.8413.3540,000
Mar 5, 202413.8614.0013.7113.7313.2435,100
Mar 4, 202413.9914.0213.8413.8713.3832,200
Mar 1, 202413.9314.0013.8113.9413.4443,100
Feb 29, 202414.0214.0513.8614.0013.5084,700
Feb 28, 202413.9114.1013.7913.8613.3763,900
Feb 27, 202414.2114.2113.8513.9713.4777,900
Feb 26, 202413.8614.2713.8614.2313.7239,500
Feb 23, 202414.3414.4613.8813.9913.4963,500
Feb 22, 202414.2414.5814.2114.4113.9046,900
Feb 21, 202414.6314.6914.4214.4613.9532,200
Feb 20, 202414.6614.9714.6614.7214.2033,400
Feb 16, 202415.0015.0214.7814.7914.2624,500
Feb 15, 202414.5215.0814.5215.0114.4873,600
Feb 14, 202414.4614.4814.2414.4213.9155,000
Feb 13, 202414.6414.7714.2614.3313.8255,200
Feb 12, 202414.4714.9614.4714.8314.3065,800
Feb 9, 202414.3114.5414.2614.4913.9838,300
Feb 8, 202414.3214.3514.2614.3513.8420,500
Feb 7, 202414.4814.4814.2714.2713.7625,500
Feb 6, 202414.4514.5214.3714.4813.9723,500
Feb 5, 202414.5414.6014.4514.4713.9631,500
Feb 2, 202414.6814.8214.2314.7014.1850,600
Feb 1, 202414.9714.9714.6914.8514.3240,500
Jan 31, 2024 0.17 Dividend
Jan 31, 202415.0215.1314.2715.0114.4862,800
Jan 30, 202415.1915.3015.1215.2514.5442,700
Jan 29, 202414.9015.2014.8515.1614.4673,600
Jan 26, 202414.9914.9914.8314.9114.2231,200
Jan 25, 202414.7214.9214.6514.9214.2399,100

Related Tickers

PRA ProAssurance Corporation
14.77
0.00%
 
UFCS United Fire Group, Inc.
25.27
-1.40%
 
GBLI Global Indemnity Group, LLC
37.00
+2.44%
 
HRTG Heritage Insurance Holdings, Inc.
11.19
-0.80%
 
BOW Bowhead Specialty Holdings Inc.
31.78
+1.24%
 
SIGI Selective Insurance Group, Inc.
93.26
+0.99%
 
UVE Universal Insurance Holdings, Inc.
19.50
+0.98%
 
THG The Hanover Insurance Group, Inc.
153.65
+0.12%
 
CNA CNA Financial Corporation
48.71
+1.18%
 
KINS Kingstone Companies, Inc.
15.23
-1.04%