Quantcast

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

DGICA 
$13.65
*  
0.20
1.49%
Get DGICA Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading DGICA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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-OCT-2018 TO 15-JAN-2019

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.
16:00 13.40 13.7999 13.3413 13.65 11,452
01/15/2019 13.4 13.7999 13.3413 13.65 11,452
01/14/2019 13.58 13.78 13.44 13.45 11,634
01/11/2019 13.8 13.8173 13.44 13.6 19,626
01/10/2019 14.21 14.21 13.79 13.8 8,944
01/09/2019 14.2 14.2 13.91 14 20,973
01/08/2019 14.08 14.08 13.725 14.08 9,846
01/07/2019 13.85 13.94 13.53 13.92 19,614
01/04/2019 13.48 13.75 13.44 13.73 17,018
01/03/2019 13.76 13.81 13.37 13.41 9,550
01/02/2019 13.49 13.83 13.49 13.73 5,712
12/31/2018 13.59 14.005 13.47 13.645 10,130
12/28/2018 13.97 14.05 13.2978 13.48 22,272
12/27/2018 13.54 13.97 13.41 13.68 20,197
12/26/2018 13.33 14.02 13.33 13.82 19,953
12/24/2018 13.49 13.9 13.18 13.27 21,117
12/21/2018 13.72 14.085 13.5 13.5 51,005
12/20/2018 13.68 14.02 13.545 13.81 15,454
12/19/2018 13.76 14.1525 13.5977 13.69 18,123
12/18/2018 13.89 14.03 13.76 13.78 9,071
12/17/2018 14.2 14.2429 13.76 13.86 27,454
12/14/2018 14.4 14.4 14.14 14.14 5,363
12/13/2018 14.5 14.5 13.88 14.3 9,200
12/12/2018 14.295 14.49 14.1 14.45 16,940
12/11/2018 14.48 14.56 14.19 14.27 17,038
12/10/2018 14.29 14.48 14.28 14.42 6,191
12/07/2018 14.25 14.44 14.17 14.3 14,206
12/06/2018 14.24 14.46 14.05 14.32 12,340
12/04/2018 14.45 14.48 14.132 14.23 14,302
12/03/2018 14.41 14.5 14.14 14.5 11,166
11/30/2018 14 14.46 14 14.4 15,940
11/29/2018 13.98 14.21 13.98 14.09 7,776
11/28/2018 13.63 14.05 13.52 13.92 17,193
11/27/2018 13.72 13.86 13.5 13.62 11,128
11/26/2018 13.98 14.05 13.42 13.75 15,482
11/23/2018 13.77 13.98 13.72 13.98 4,284
11/21/2018 13.69 14.01 13.69 13.85 13,011
11/20/2018 13.46 13.72 13.4497 13.68 14,067
11/19/2018 13.6 13.79 13.47 13.59 31,389
11/16/2018 13.47 13.77 13.41 13.7 26,509
11/15/2018 13.1 13.8 13.0728 13.46 30,994
11/14/2018 13.58 13.61 12.74 13.15 43,009
11/13/2018 13.71 13.75 13.41 13.47 11,111
11/12/2018 13.91 14.03 13.56 13.63 16,193
11/09/2018 13.78 13.9 13.6 13.82 43,568
11/08/2018 13.55 13.9 13.4637 13.79 40,369
11/07/2018 13.52 13.8 13.11 13.73 21,838
11/06/2018 13.55 13.73 13.51 13.57 26,817
11/05/2018 13.69 13.77 13.55 13.62 12,988
11/02/2018 13.46 13.71 13.2052 13.6 45,341
11/01/2018 13.39 13.53 13.02 13.53 51,086
10/31/2018 13.4 13.735 13.245 13.43 30,359
10/30/2018 13.4 13.58 13.2 13.43 16,141
10/29/2018 13.75 13.75 13.24 13.48 14,843
10/26/2018 13.59 13.72 13.43 13.6 11,566
10/25/2018 13.319 13.66 13.3 13.62 15,244
10/24/2018 13.26 13.45 13.2 13.24 11,671
10/23/2018 13.53 13.5634 13.31 13.36 24,326
10/22/2018 13.85 14.14 13.2 13.64 34,489
10/19/2018 13.93 13.99 13.61 13.74 11,969
10/18/2018 13.76 14.19 13.76 14 13,426
10/17/2018 14.02 14.18 13.945 14.12 6,848
10/16/2018 13.95 14.16 13.89 13.99 11,794
10/15/2018 13.57 14.07 13.57 13.87 17,104
*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