Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Donegal Group Cl A
(NQ:
DGICA
)
13.01
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
2.321
2.365
2.266
2.321
10,205
-0.09(-3.70%)
Apr 29, 2003
2.456
2.465
2.410
2.410
14,843
-0.04(-1.71%)
Apr 28, 2003
2.406
2.470
2.405
2.452
35,872
+0.09(+3.69%)
Apr 25, 2003
2.332
2.365
2.330
2.365
24,430
+0.07(+2.93%)
Apr 24, 2003
2.268
2.297
2.183
2.297
14,843
+0.00(+0.16%)
Apr 23, 2003
2.274
2.294
2.270
2.294
20,719
+0.02(+1.04%)
Apr 22, 2003
2.241
2.294
2.223
2.270
21,028
+0.07(+3.40%)
Apr 21, 2003
2.188
2.243
2.188
2.195
17,008
+0.01(+0.67%)
Apr 17, 2003
2.155
2.183
2.155
2.181
13,916
+0.02(+0.76%)
Apr 16, 2003
2.106
2.165
2.106
2.165
17,008
+0.06(+3.03%)
Apr 15, 2003
2.090
2.101
2.090
2.101
5,566
+0.02(+0.79%)
Apr 14, 2003
2.066
2.085
2.066
2.085
6,494
+0.00(+0.09%)
Apr 11, 2003
2.046
2.083
2.046
2.083
116,275
+0.04(+1.78%)
Apr 10, 2003
2.046
2.046
2.039
2.046
24,739
+0.01(+0.45%)
Apr 09, 2003
2.037
2.037
2.037
2.037
0
+0.00(+0.00%)
Apr 08, 2003
2.057
2.057
2.037
2.037
20,719
-0.03(-1.32%)
Apr 07, 2003
2.064
2.064
2.064
2.064
0
+0.00(+0.00%)
Apr 04, 2003
2.064
2.064
2.064
2.064
618
+0.01(+0.35%)
Apr 03, 2003
2.074
2.092
2.057
2.057
15,462
-0.01(-0.35%)
Apr 02, 2003
2.030
2.064
2.012
2.064
98,339
+0.05(+2.44%)
Apr 01, 2003
2.037
2.048
1.997
2.015
33,089
-0.01(-0.36%)
Mar 31, 2003
2.046
2.046
2.023
2.023
3,092
-0.02(-1.16%)
Mar 28, 2003
2.059
2.059
2.037
2.046
494,791
+0.00(+0.00%)
Mar 27, 2003
2.010
2.046
2.001
2.046
43,912
+0.05(+2.27%)
Mar 26, 2003
2.001
2.001
2.001
2.001
77,311
+0.00(+0.00%)
Mar 25, 2003
2.008
2.008
2.001
2.001
1,546
+0.00(+0.00%)
Mar 24, 2003
2.008
2.008
2.001
2.001
8,040
-0.01(-0.27%)
Mar 21, 2003
1.981
2.010
1.728
2.006
30,305
+0.05(+2.60%)
Mar 20, 2003
1.995
1.995
1.901
1.955
4,947
-0.05(-2.72%)
Mar 19, 2003
2.003
2.010
2.003
2.010
2,164
+0.01(+0.36%)
Mar 18, 2003
2.023
2.023
2.003
2.003
3,092
-0.01(-0.50%)
Mar 17, 2003
2.003
2.019
1.999
2.013
17,626
+0.01(+0.59%)
Mar 14, 2003
2.001
2.001
1.990
2.001
5,257
+0.00(+0.00%)
Mar 13, 2003
1.966
2.024
1.964
2.001
19,173
+0.01(+0.46%)
Mar 12, 2003
1.992
1.992
1.992
1.992
927
+0.01(+0.41%)
Mar 11, 2003
2.021
2.021
1.983
1.984
5,566
-0.04(-2.20%)
Mar 10, 2003
2.026
2.028
2.019
2.028
6,184
+0.01(+0.45%)
Mar 07, 2003
2.019
2.019
2.019
2.019
0
+0.00(+0.00%)
Mar 06, 2003
2.019
2.021
2.019
2.019
4,020
-0.01(-0.54%)
Mar 05, 2003
2.032
2.032
2.010
2.030
3,401
+0.03(+1.45%)
Mar 04, 2003
2.010
2.010
2.001
2.001
618
+0.01(+0.64%)
Mar 03, 2003
2.004
2.004
1.988
1.988
11,442
-0.01(-0.64%)
Feb 28, 2003
1.990
2.010
1.990
2.001
12,679
+0.01(+0.73%)
Feb 27, 2003
1.986
1.986
1.986
1.986
2,164
-0.00(-0.18%)
Feb 26, 2003
1.994
1.994
1.990
1.990
3,092
-0.01(-0.55%)
Feb 25, 2003
2.001
2.001
2.001
2.001
77,311
+0.00(+0.18%)
Feb 24, 2003
1.997
1.997
1.997
1.997
2,783
-0.02(-0.99%)
Feb 21, 2003
2.003
2.021
1.990
2.017
19,173
+0.03(+1.28%)
Feb 20, 2003
1.983
2.008
1.974
1.992
7,112
+0.00(+0.09%)
Feb 19, 2003
1.983
2.035
1.977
1.990
17,008
+0.01(+0.37%)
Feb 18, 2003
1.972
2.023
1.921
1.983
25,048
-0.02(-0.91%)
Feb 14, 2003
1.977
2.001
1.977
2.001
3,710
+0.04(+1.95%)
Feb 13, 2003
1.990
1.990
1.963
1.963
8,040
-0.04(-1.82%)
Feb 12, 2003
2.003
2.010
1.999
1.999
77,620
-0.00(-0.18%)
Feb 11, 2003
2.008
2.052
2.003
2.003
2,473
-0.06(-2.81%)
Feb 10, 2003
2.037
2.061
2.026
2.061
4,020
+0.06(+3.07%)
Feb 07, 2003
2.017
2.054
1.999
1.999
16,389
+0.00(+0.00%)
Feb 06, 2003
1.999
1.999
1.999
1.999
618
-0.00(-0.09%)
Feb 05, 2003
2.006
2.006
2.001
2.001
2,164
+0.00(+0.00%)
Feb 03, 2003
2.001
2.001
2.001
2.001
309
+0.01(+0.36%)
Jan 31, 2003
1.994
1.994
1.994
1.994
927
-0.01(-0.27%)
Jan 30, 2003
2.001
2.001
1.990
1.999
21,337
-0.01(-0.63%)
Jan 29, 2003
2.004
2.012
2.001
2.012
4,020
+0.01(+0.55%)
Jan 24, 2003
1.997
2.010
1.995
2.001
8,040
+0.00(+0.00%)
Jan 23, 2003
1.997
2.001
1.997
2.001
5,566
-0.02(-0.90%)
Jan 22, 2003
2.019
2.019
2.019
2.019
0
+0.00(+0.00%)
Jan 21, 2003
2.019
2.019
2.019
2.019
0
+0.00(+0.00%)
Jan 17, 2003
2.019
2.019
2.019
2.019
0
+0.00(+0.00%)
Jan 16, 2003
2.037
2.037
2.006
2.019
11,442
-0.05(-2.29%)
Jan 15, 2003
2.066
2.066
2.066
2.066
309
-0.03(-1.22%)
Jan 14, 2003
2.092
2.092
2.092
2.092
0
+0.00(+0.00%)
Jan 13, 2003
2.092
2.092
2.092
2.092
0
+0.00(+0.00%)
Jan 10, 2003
2.008
2.137
2.008
2.092
26,285
+0.05(+2.68%)
Jan 09, 2003
2.028
2.045
2.028
2.037
31,233
+0.00(+0.17%)
Jan 08, 2003
2.026
2.034
2.023
2.034
927
+0.03(+1.65%)
Jan 07, 2003
1.975
2.001
1.975
2.001
7,731
+0.01(+0.27%)
Jan 06, 2003
1.984
2.001
1.984
1.995
4,020
-0.01(-0.27%)
Jan 02, 2003
1.974
2.001
1.974
2.001
7,421
+0.05(+2.33%)
Dec 31, 2002
1.955
1.955
1.955
1.955
3,710
-0.05(-2.27%)
Dec 27, 2002
2.003
2.003
2.001
2.001
3,092
-0.00(-0.18%)
Dec 26, 2002
2.004
2.004
2.004
2.004
0
+0.00(+0.00%)
Dec 24, 2002
2.004
2.004
2.004
2.004
1,855
-0.00(-0.04%)
Dec 23, 2002
2.034
2.034
2.001
2.005
2,164
-0.04(-1.75%)
Dec 20, 2002
2.041
2.041
2.041
2.041
0
+0.00(+0.00%)
Dec 19, 2002
2.041
2.041
2.041
2.041
618
-0.02(-1.01%)
Dec 18, 2002
2.077
2.077
2.062
2.062
309,863
-0.04(-1.78%)
Dec 17, 2002
2.099
2.099
2.099
2.099
0
+0.00(+0.00%)
Dec 16, 2002
2.103
2.103
2.099
2.099
1,236
-0.01(-0.60%)
Dec 13, 2002
2.112
2.112
2.112
2.112
0
+0.00(+0.00%)
Dec 12, 2002
2.112
2.112
2.112
2.112
2,783
-0.01(-0.34%)
Dec 11, 2002
2.119
2.119
2.119
2.119
2,164
-0.01(-0.43%)
Dec 10, 2002
2.130
2.130
2.128
2.128
3,401
-0.02(-0.85%)
Dec 09, 2002
2.161
2.161
2.146
2.146
1,236
-0.01(-0.67%)
Dec 06, 2002
2.179
2.179
2.161
2.161
10,205
-0.03(-1.16%)
Dec 05, 2002
2.186
2.186
2.186
2.186
0
+0.00(+0.00%)
Dec 04, 2002
2.186
2.186
2.186
2.186
0
+0.00(+0.00%)
Dec 03, 2002
2.183
2.186
2.183
2.186
4,020
-0.00(-0.08%)
Dec 02, 2002
2.201
2.201
2.183
2.188
4,947
+0.01(+0.67%)
Nov 29, 2002
2.185
2.185
2.174
2.174
2,164
-0.01(-0.67%)
Nov 27, 2002
2.192
2.192
2.188
2.188
7,421
+0.00(+0.00%)
Nov 26, 2002
2.186
2.195
2.183
2.188
4,020
-0.00(-0.08%)
Nov 25, 2002
2.205
2.205
2.190
2.190
618
+0.01(+0.33%)
Nov 22, 2002
2.183
2.183
2.183
2.183
2,164
+0.01(+0.42%)
Nov 21, 2002
2.146
2.174
2.146
2.174
13,606
+0.03(+1.62%)
Nov 20, 2002
2.145
2.145
2.137
2.139
14,225
-0.01(-0.51%)
Nov 19, 2002
2.137
2.183
2.132
2.150
25,358
+0.02(+0.94%)
Nov 18, 2002
2.046
2.183
2.046
2.130
27,522
+0.09(+4.51%)
Nov 15, 2002
2.039
2.039
2.038
2.038
18,863
+0.04(+1.86%)
Nov 14, 2002
1.990
2.001
1.986
2.001
24,430
+0.01(+0.73%)
Nov 13, 2002
1.955
2.012
1.954
1.986
7,731
+0.08(+4.00%)
Nov 12, 2002
1.890
1.910
1.852
1.910
28,141
+0.06(+3.45%)
Nov 11, 2002
1.846
1.846
1.846
1.846
0
+0.00(+0.00%)
Nov 08, 2002
1.875
1.875
1.846
1.846
1,546
-0.01(-0.59%)
Nov 07, 2002
1.857
1.857
1.857
1.857
0
+0.00(+0.00%)
Nov 06, 2002
1.906
1.906
1.857
1.857
4,947
+0.00(+0.10%)
Nov 05, 2002
1.910
1.912
1.855
1.855
17,008
-0.05(-2.86%)
Nov 04, 2002
1.910
1.910
1.910
1.910
618
+0.04(+2.34%)
Nov 01, 2002
1.866
1.866
1.866
1.866
618
+0.00(+0.00%)
Oct 31, 2002
1.866
1.866
1.866
1.866
0
-0.03(-1.82%)
Oct 30, 2002
1.866
1.901
1.866
1.901
6,184
+0.03(+1.85%)
Oct 29, 2002
1.899
1.910
1.864
1.866
8,968
+0.01(+0.59%)
Oct 28, 2002
1.855
1.855
1.855
1.855
0
+0.00(+0.00%)
Oct 25, 2002
1.919
1.919
1.855
1.855
27,213
-0.05(-2.86%)
Oct 24, 2002
1.864
1.883
1.839
1.910
60,921
+0.05(+2.44%)
Oct 23, 2002
1.864
1.874
1.824
1.864
29,378
+0.00(+0.20%)
Oct 22, 2002
1.859
1.861
1.859
1.861
2,164
+0.04(+2.20%)
Oct 21, 2002
1.821
1.821
1.821
1.821
0
+0.00(+0.00%)
Oct 18, 2002
1.821
1.821
1.821
1.821
0
+0.00(+0.00%)
Oct 17, 2002
1.866
1.866
1.821
1.821
10,205
-0.04(-2.15%)
Oct 16, 2002
1.844
1.861
1.844
1.861
7,731
+0.03(+1.89%)
Oct 15, 2002
1.804
1.826
1.804
1.826
3,092
+0.14(+8.54%)
Oct 14, 2002
1.683
1.683
1.683
1.683
0
+0.00(+0.00%)
Oct 11, 2002
1.683
1.683
1.683
1.683
0
+0.00(+0.00%)
Oct 10, 2002
1.828
1.828
1.683
1.683
14,225
-0.15(-8.42%)
Oct 09, 2002
1.837
1.837
1.837
1.837
0
+0.00(+0.00%)
Oct 08, 2002
1.837
1.837
1.837
1.837
4,947
+0.00(+0.00%)
Oct 07, 2002
1.837
1.837
1.837
1.837
309
-0.02(-0.98%)
Oct 04, 2002
1.855
1.855
1.855
1.855
0
+0.00(+0.00%)
Oct 03, 2002
1.855
1.855
1.855
1.855
0
+0.00(+0.00%)
Oct 02, 2002
1.855
1.855
1.855
1.855
0
+0.00(+0.00%)
Oct 01, 2002
1.855
1.855
1.855
1.855
0
+0.00(+0.00%)
Sep 30, 2002
1.855
1.855
1.855
1.855
3,401
-0.01(-0.73%)
Sep 27, 2002
1.869
1.869
1.869
1.869
0
+0.00(+0.00%)
Sep 26, 2002
1.874
1.874
1.864
1.869
31,542
-0.00(-0.24%)
Sep 25, 2002
1.874
1.874
1.874
1.874
7,112
+0.01(+0.78%)
Sep 24, 2002
1.859
1.859
1.859
1.859
309
-0.01(-0.78%)
Sep 23, 2002
1.874
1.874
1.874
1.874
0
+0.00(+0.00%)
Sep 20, 2002
1.874
1.874
1.874
1.874
12,060
+0.00(+0.00%)
Sep 19, 2002
1.874
1.874
1.859
1.874
17,936
+0.02(+0.98%)
Sep 18, 2002
1.864
1.864
1.855
1.855
20,719
-0.01(-0.49%)
Sep 17, 2002
1.864
1.864
1.855
1.864
37,109
+0.00(+0.00%)
Sep 16, 2002
1.855
1.864
1.855
1.864
4,391,274
+0.03(+1.47%)
Sep 13, 2002
1.837
1.837
1.837
1.837
309
-0.01(-0.48%)
Sep 12, 2002
1.864
1.864
1.846
1.846
1,236
+0.03(+1.50%)
Sep 11, 2002
1.819
1.819
1.819
1.819
0
+0.00(+0.00%)
Sep 10, 2002
1.819
1.819
1.819
1.819
0
+0.00(+0.00%)
Sep 09, 2002
1.819
1.819
1.819
1.819
0
+0.00(+0.00%)
Sep 06, 2002
1.828
1.828
1.819
1.819
11,132
-0.05(-2.44%)
Sep 05, 2002
1.855
1.864
1.855
1.864
309
+0.01(+0.49%)
Sep 04, 2002
1.863
1.863
1.855
1.855
1,236
-0.01(-0.39%)
Sep 03, 2002
1.819
1.863
1.819
1.863
2,164
+0.03(+1.39%)
Aug 30, 2002
1.823
1.837
1.819
1.837
4,020
+0.01(+0.80%)
Aug 29, 2002
1.832
1.832
1.823
1.823
927
-0.01(-0.50%)
Aug 28, 2002
1.837
1.837
1.737
1.832
5,257
-0.01(-0.79%)
Aug 27, 2002
1.846
1.846
1.846
1.846
0
+0.00(+0.00%)
Aug 26, 2002
1.846
1.864
1.828
1.846
4,638
-0.02(-0.98%)
Aug 23, 2002
1.864
1.864
1.864
1.864
618
+0.02(+0.99%)
Aug 22, 2002
1.846
1.846
1.846
1.846
309
-0.00(-0.10%)
Aug 21, 2002
1.855
1.910
1.848
1.848
33,398
-0.02(-0.88%)
Aug 20, 2002
1.864
1.874
1.855
1.864
62,467
+0.00(+0.00%)
Aug 16, 2002
1.846
1.864
1.846
1.864
11,442
+0.00(+0.20%)
Aug 15, 2002
1.704
1.861
1.659
1.861
9,586
+0.05(+2.81%)
Aug 14, 2002
1.819
1.819
1.710
1.810
3,710
-0.05(-2.45%)
Aug 13, 2002
1.874
1.883
1.728
1.855
101,432
+0.05(+3.03%)
Aug 12, 2002
1.837
1.837
1.801
1.801
4,020
-0.04(-1.98%)
Aug 07, 2002
1.839
1.839
1.810
1.837
4,947
+0.00(+0.00%)
Aug 06, 2002
1.837
1.846
1.783
1.837
8,040
-0.01(-0.49%)
Aug 05, 2002
1.846
1.846
1.846
1.846
5,257
+0.00(+0.20%)
Aug 02, 2002
1.837
1.843
1.837
1.843
834,960
+0.01(+0.30%)
Aug 01, 2002
1.848
1.848
1.821
1.837
5,257
-0.04(-2.04%)
Jul 31, 2002
1.875
1.875
1.875
1.875
927
+0.00(+0.00%)
Jul 30, 2002
1.908
1.908
1.875
1.875
1,855
-0.03(-1.34%)
Jul 29, 2002
1.901
1.901
1.901
1.901
309
+0.00(+0.10%)
Jul 26, 2002
1.899
1.899
1.899
1.899
0
+0.00(+0.00%)
Jul 25, 2002
1.874
1.899
1.819
1.899
3,092
+0.08(+4.39%)
Jul 24, 2002
1.819
1.819
1.819
1.819
927
-0.00(-0.09%)
Jul 23, 2002
1.999
1.999
1.821
1.821
1,267,903
-0.04(-1.96%)
Jul 22, 2002
1.857
1.857
1.857
1.857
0
+0.00(+0.00%)
Jul 19, 2002
1.857
1.857
1.857
1.857
0
+0.00(+0.00%)
Jul 17, 2002
1.862
1.862
1.857
1.857
3,401
+0.04(+2.10%)
Jul 12, 2002
1.824
1.824
1.819
1.819
1,546
+0.00(+0.00%)
Jul 11, 2002
1.819
1.819
1.819
1.819
1,236
-0.00(-0.10%)
Jul 10, 2002
1.821
1.821
1.821
1.821
927
-0.01(-0.50%)
Jul 09, 2002
1.830
1.830
1.830
1.830
0
+0.00(+0.10%)
Jul 08, 2002
1.848
1.848
1.828
1.828
927
-0.02(-1.08%)
Jul 05, 2002
1.848
1.848
1.848
1.848
0
+0.00(+0.00%)
Jul 04, 2002
1.848
1.848
1.848
1.848
0
+0.00(+0.00%)
Jul 03, 2002
1.848
1.848
1.848
1.848
0
+0.00(+0.00%)
Jul 02, 2002
1.804
1.848
1.784
1.848
4,947
+0.03(+1.60%)
Jul 01, 2002
1.874
1.874
1.819
1.819
4,947
-0.06(-3.10%)
Jun 28, 2002
1.928
1.928
1.877
1.877
5,566
-0.05(-2.73%)
Jun 27, 2002
1.930
1.930
1.930
1.930
0
+0.00(+0.00%)
Jun 26, 2002
1.955
1.955
1.930
1.930
5,566
-0.03(-1.39%)
Jun 25, 2002
2.001
2.001
1.957
1.957
618
+0.03(+1.51%)
Jun 21, 2002
1.901
1.928
1.901
1.928
6,184
+0.03(+1.44%)
Jun 20, 2002
1.901
1.901
1.901
1.901
618
+0.00(+0.19%)
Jun 19, 2002
1.901
1.928
1.897
1.897
6,184
-0.00(-0.19%)
Jun 18, 2002
1.901
1.901
1.901
1.901
0
+0.00(+0.00%)
Jun 17, 2002
1.901
1.901
1.901
1.901
309
+0.01(+0.48%)
Jun 14, 2002
1.892
1.892
1.892
1.892
0
-0.22(-10.34%)
Jun 12, 2002
1.910
2.110
1.910
2.110
8,040
+0.20(+10.48%)
Jun 11, 2002
1.946
1.963
1.910
1.910
1,855
-0.03(-1.32%)
Jun 10, 2002
1.935
1.935
1.935
1.935
0
+0.00(+0.00%)
Jun 07, 2002
1.935
1.935
1.935
1.935
309
+0.00(+0.00%)
Jun 06, 2002
1.908
1.935
1.908
1.935
1,546
+0.03(+1.44%)
Jun 05, 2002
1.924
1.924
1.906
1.908
1,855
-0.21(-9.97%)
May 31, 2002
2.014
2.119
2.014
2.119
5,566
+0.01(+0.43%)
May 28, 2002
2.183
2.183
2.110
2.110
8,040
-0.07(-3.33%)
May 27, 2002
1.955
2.183
1.954
2.183
18,554
+0.00(+0.00%)
May 24, 2002
1.955
2.183
1.954
2.183
18,554
+0.30(+15.72%)
May 23, 2002
1.886
1.886
1.886
1.886
0
+0.00(+0.00%)
May 22, 2002
1.919
1.919
1.886
1.886
4,947
-0.03(-1.71%)
May 21, 2002
1.919
1.919
1.919
1.919
0
+0.00(+0.00%)
May 20, 2002
1.919
1.919
1.919
1.919
1,855
+0.06(+3.23%)
May 17, 2002
1.859
1.859
1.859
1.859
0
+0.00(+0.00%)
May 16, 2002
1.919
1.919
1.859
1.859
1,855
-0.08(-4.04%)
May 15, 2002
1.910
1.937
1.864
1.937
74,837
+0.02(+0.95%)
May 14, 2002
1.919
1.919
1.919
1.919
0
+0.00(+0.00%)
May 13, 2002
1.865
1.919
1.864
1.919
2,473
+0.05(+2.93%)
May 10, 2002
1.864
1.864
1.864
1.864
309
-0.05(-2.38%)
May 09, 2002
1.855
1.910
1.848
1.910
4,020
-0.01(-0.47%)
May 08, 2002
1.919
1.919
1.919
1.919
3,092
+0.03(+1.44%)
May 07, 2002
1.846
1.892
1.846
1.892
2,164
-0.03(-1.39%)
May 06, 2002
1.918
1.918
1.918
1.918
0
+0.00(+0.00%)
May 03, 2002
1.918
1.918
1.918
1.918
309
-0.00(-0.03%)
May 02, 2002
1.892
1.919
1.864
1.919
5,257
+0.03(+1.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.