Quantcast

Donegal Group, Inc. Class A Common Stock Historical Stock Prices

DGICA 
$13.95
*  
0.08
0.58%
Get DGICA Alerts
*Delayed - data as of Oct. 16, 2018 12:38 ET  -  Find a broker to begin trading DGICA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    DGICA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:38 13.95 13.95 13.95 13.95 784
10/15/2018 13.57 14.07 13.57 13.87 17,104
10/12/2018 13.82 14 13.56 13.66 31,317
10/11/2018 14.052 14.16 13.63 13.76 30,429
10/10/2018 13.8288 14.33 13.8288 14.07 25,633
10/09/2018 13.93 14.22 13.93 14.11 16,948
10/08/2018 14.15 14.25 13.96 14.04 8,800
10/05/2018 13.9605 14.31 13.9605 14.2 14,076
10/04/2018 14.09 14.17 14.09 14.09 9,788
10/03/2018 14.02 14.25 14.02 14.14 7,241
10/02/2018 14.05 14.15 14.05 14.1 6,902
10/01/2018 14.24 14.24 13.872 14.12 16,167
09/28/2018 14.21 14.26 14.19 14.21 9,055
09/27/2018 13.885 14.2495 13.885 14.16 15,957
09/26/2018 13.95 14.25 13.8735 14.04 63,645
09/25/2018 13.78 13.97 13.7101 13.9 23,677
09/24/2018 14.04 14.19 13.75 13.81 13,561
09/21/2018 14.17 14.37 13.95 13.96 73,036
09/20/2018 14.161 14.31 14.037 14.2 15,772
09/19/2018 14.05 14.19 13.81 14.1 16,354
09/18/2018 14.13 14.47 13.93 13.97 14,325
09/17/2018 14.1 14.35 14.1 14.18 11,644
09/14/2018 13.86 14.32 13.75 14.165 21,719
09/13/2018 14.1 14.1 13.83 13.88 2,946
09/12/2018 14.0302 14.0302 13.91 13.91 7,462
09/11/2018 14.28 14.38 13.99 14.01 9,383
09/10/2018 14.58 14.58 14.22 14.325 11,758
09/07/2018 14.43 14.54 14.29 14.45 8,835
09/06/2018 14.38 14.55 14.33 14.4 20,690
09/05/2018 14.48 14.48 14.25 14.32 9,739
09/04/2018 14.49 14.6 14.37 14.39 19,076
08/31/2018 14.35 14.5 14.35 14.45 12,362
08/30/2018 14.48 14.635 14.39 14.43 11,682
08/29/2018 14.29 14.5 14.25 14.43 21,942
08/28/2018 14.39 14.615 14.31 14.36 10,182
08/27/2018 14.65 14.97 14.48 14.48 34,805
08/24/2018 14.76 15.08 14.4948 15.06 24,066
08/23/2018 14.32 14.72 14.25 14.72 12,383
08/22/2018 14.4 14.52 14.31 14.43 45,267
08/21/2018 14.18 14.61 14.08 14.48 10,436
08/20/2018 14.3 14.3 14.165 14.28 15,670
08/17/2018 14.23 14.39 14.23 14.33 12,863
08/16/2018 14.25 14.43 14.15 14.3 14,811
08/15/2018 14.33 14.5 14.16 14.18 22,851
08/14/2018 14.23 14.36 14.195 14.3 8,619
08/13/2018 14.26 14.35 14.1 14.27 8,736
08/10/2018 14.01 14.2 13.9668 14.18 7,662
08/09/2018 14.18 14.38 14.18 14.3 21,740
08/08/2018 14.23 14.33 14.1569 14.27 7,986
08/07/2018 14.34 14.3558 14.2 14.25 6,544
08/06/2018 14.67 14.67 14.24 14.44 8,617
08/03/2018 14.59 14.68 14.24 14.51 14,023
08/02/2018 14.66 14.85 14.535 14.68 10,222
08/01/2018 14.31 14.74 14.31 14.61 20,973
07/31/2018 14.218 14.67 13.9 14.61 34,336
07/30/2018 13.79 14.02 13.61 13.61 9,868
07/27/2018 14 14.1 13.74 13.81 16,202
07/26/2018 13.83 14.14 13.791 13.99 11,981
07/25/2018 13.75 13.9837 13.7 13.83 19,489
07/24/2018 13.96 14.14 13.75 13.76 9,416
07/23/2018 14.21 14.24 13.97 13.98 14,013
07/20/2018 14.03 14.3 13.94 14.24 22,567
07/19/2018 14.11 14.115 13.93 14.06 32,932
07/18/2018 14.2 14.24 14.1 14.15 7,607
07/17/2018 14.26 14.4 14.06 14.25 26,040
07/16/2018 14.36 14.42 14.14 14.31 6,504
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio