NasdaqGS - Delayed Quote USD

Donegal Group Inc. (DGICB)

Compare
14.45 +0.46 (+3.29%)
As of November 18 at 4:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 14.45 14.45 14.45 14.45 14.45 1
Nov 15, 2024 13.90 14.11 13.90 14.11 14.11 600
Nov 14, 2024 14.45 14.45 14.45 14.45 14.45 600
Nov 13, 2024 14.82 14.82 14.82 14.82 14.82 -
Nov 12, 2024 14.82 14.82 14.82 14.82 14.82 -
Nov 11, 2024 14.40 14.90 14.40 14.82 14.82 1,000
Nov 8, 2024 13.74 13.74 13.74 13.74 13.74 -
Nov 7, 2024 13.74 13.74 13.74 13.74 13.74 -
Nov 6, 2024 13.74 13.74 13.74 13.74 13.74 -
Nov 5, 2024 13.51 13.74 13.34 13.74 13.74 700
Nov 4, 2024 14.68 14.68 14.68 14.68 14.68 -
Nov 1, 2024 0.16 Dividend
Nov 1, 2024 14.68 14.68 14.68 14.68 14.68 -
Oct 31, 2024 14.68 14.68 14.68 14.68 14.52 200
Oct 30, 2024 14.75 14.75 14.75 14.75 14.59 -
Oct 29, 2024 14.20 14.88 14.20 14.75 14.59 1,000
Oct 28, 2024 13.61 14.85 13.61 14.85 14.69 600
Oct 25, 2024 14.03 14.03 14.03 14.03 13.88 500
Oct 24, 2024 13.00 13.00 13.00 13.00 12.86 700
Oct 23, 2024 12.78 12.78 12.70 12.70 12.57 400
Oct 22, 2024 12.61 12.61 12.61 12.61 12.48 300
Oct 21, 2024 12.94 12.94 12.80 12.80 12.66 700
Oct 18, 2024 13.40 13.40 13.40 13.40 13.26 -
Oct 17, 2024 13.40 13.40 13.40 13.40 13.26 100
Oct 16, 2024 13.86 13.86 13.86 13.86 13.71 300
Oct 15, 2024 12.88 12.88 12.88 12.88 12.74 300
Oct 14, 2024 12.95 12.95 12.95 12.95 12.81 -
Oct 11, 2024 12.95 12.95 12.95 12.95 12.81 -
Oct 10, 2024 13.00 13.00 12.95 12.95 12.81 400
Oct 9, 2024 12.80 12.90 12.80 12.90 12.76 600
Oct 8, 2024 13.40 13.40 13.40 13.40 13.26 -
Oct 7, 2024 13.40 13.40 13.40 13.40 13.26 -
Oct 4, 2024 13.82 13.82 13.40 13.40 13.26 800
Oct 3, 2024 12.69 12.90 12.69 12.90 12.76 1,700
Oct 2, 2024 12.77 12.77 12.77 12.77 12.64 -
Oct 1, 2024 13.01 13.01 12.67 12.77 12.64 1,000
Sep 30, 2024 13.32 13.32 12.88 12.88 12.74 1,500
Sep 27, 2024 13.72 14.10 12.00 13.05 12.91 8,500
Sep 26, 2024 12.97 14.98 12.77 13.89 13.74 25,000
Sep 25, 2024 12.85 12.85 12.85 12.85 12.71 300
Sep 24, 2024 12.85 12.85 12.85 12.85 12.71 600
Sep 23, 2024 12.55 12.85 12.55 12.85 12.71 700
Sep 20, 2024 13.54 13.55 12.35 12.35 12.22 3,900
Sep 19, 2024 13.74 13.74 13.50 13.65 13.51 1,000
Sep 18, 2024 13.30 13.30 13.30 13.30 13.16 500
Sep 17, 2024 13.47 13.47 13.47 13.47 13.33 -
Sep 16, 2024 13.47 13.47 13.47 13.47 13.33 -
Sep 13, 2024 13.47 13.47 13.47 13.47 13.33 300
Sep 12, 2024 13.04 13.04 13.04 13.04 12.90 -
Sep 11, 2024 13.04 13.04 13.04 13.04 12.90 -
Sep 10, 2024 13.04 13.04 13.04 13.04 12.90 -
Sep 9, 2024 13.04 13.04 13.04 13.04 12.90 200
Sep 6, 2024 13.04 13.04 13.04 13.04 12.90 400
Sep 5, 2024 12.85 12.85 12.85 12.85 12.71 700
Sep 4, 2024 12.68 12.79 12.68 12.79 12.65 900
Sep 3, 2024 12.65 12.85 12.65 12.85 12.71 1,400
Aug 30, 2024 12.70 12.85 12.70 12.85 12.71 700
Aug 29, 2024 12.74 12.91 12.74 12.91 12.77 3,100
Aug 28, 2024 12.92 12.92 12.30 12.30 12.17 1,300
Aug 27, 2024 12.80 12.80 12.80 12.80 12.66 -
Aug 26, 2024 12.98 12.98 12.74 12.80 12.66 1,500
Aug 23, 2024 12.98 12.98 12.52 12.77 12.64 1,100
Aug 22, 2024 12.50 12.50 12.50 12.50 12.37 300
Aug 21, 2024 12.24 12.29 12.24 12.29 12.16 200
Aug 20, 2024 12.57 12.57 12.56 12.57 12.44 4,000
Aug 19, 2024 12.25 12.71 12.25 12.71 12.58 11,800
Aug 16, 2024 12.00 12.28 12.00 12.20 12.07 1,700
Aug 15, 2024 12.41 12.66 11.92 11.92 11.79 1,200
Aug 14, 2024 12.01 12.17 12.01 12.17 12.04 600
Aug 13, 2024 12.05 12.05 11.80 11.80 11.68 800
Aug 12, 2024 11.88 11.88 11.88 11.88 11.75 -
Aug 9, 2024 11.88 11.88 11.88 11.88 11.75 -
Aug 8, 2024 11.88 11.88 11.88 11.88 11.75 100
Aug 7, 2024 11.57 11.57 11.57 11.57 11.45 100
Aug 6, 2024 12.55 12.55 12.55 12.55 12.42 400
Aug 5, 2024 12.50 12.50 11.50 11.50 11.38 4,400
Aug 2, 2024 12.86 12.86 12.86 12.86 12.72 -
Aug 1, 2024 0.16 Dividend
Aug 1, 2024 12.86 12.86 12.86 12.86 12.72 -
Jul 31, 2024 12.86 12.86 12.86 12.86 12.57 300
Jul 30, 2024 12.69 12.69 12.69 12.69 12.40 -
Jul 29, 2024 12.69 12.69 12.69 12.69 12.40 900
Jul 26, 2024 12.14 12.40 12.14 12.38 12.10 1,000
Jul 25, 2024 11.81 11.81 11.81 11.81 11.54 -
Jul 24, 2024 11.81 11.81 11.81 11.81 11.54 -
Jul 23, 2024 11.81 11.81 11.81 11.81 11.54 300
Jul 22, 2024 11.75 12.81 11.53 11.54 11.28 1,100
Jul 19, 2024 11.45 11.45 11.45 11.45 11.19 700
Jul 18, 2024 12.60 12.60 12.60 12.60 12.32 -
Jul 17, 2024 11.83 12.60 11.83 12.60 12.32 3,400
Jul 16, 2024 12.00 12.19 11.83 11.83 11.56 1,500
Jul 15, 2024 12.16 12.16 11.50 11.54 11.28 2,200
Jul 12, 2024 11.49 12.12 11.21 11.50 11.24 4,600
Jul 11, 2024 11.26 11.28 11.20 11.20 10.95 1,400
Jul 10, 2024 11.26 11.26 11.26 11.26 11.01 -
Jul 9, 2024 11.26 11.26 11.26 11.26 11.01 -
Jul 8, 2024 10.81 11.26 10.81 11.26 11.01 2,300
Jul 5, 2024 10.90 10.90 10.90 10.90 10.65 -
Jul 3, 2024 11.11 11.11 10.90 10.90 10.65 500
Jul 2, 2024 11.30 11.50 11.00 11.00 10.75 1,100
Jul 1, 2024 11.15 11.18 10.75 10.77 10.53 8,100
Jun 28, 2024 11.79 11.79 11.79 11.79 11.52 400
Jun 27, 2024 11.29 11.79 11.29 11.79 11.52 200
Jun 26, 2024 11.25 11.25 11.25 11.25 11.00 -
Jun 25, 2024 11.85 11.85 10.95 11.25 11.00 7,900
Jun 24, 2024 12.00 12.00 12.00 12.00 11.73 -
Jun 21, 2024 12.00 12.00 12.00 12.00 11.73 700
Jun 20, 2024 11.51 11.58 11.50 11.58 11.32 1,000
Jun 18, 2024 11.51 12.00 11.51 11.57 11.31 3,300
Jun 17, 2024 11.51 11.51 11.51 11.51 11.25 400
Jun 14, 2024 12.16 12.16 12.16 12.16 11.89 -
Jun 13, 2024 12.08 12.16 11.32 12.16 11.89 2,400
Jun 12, 2024 12.31 12.32 11.95 12.24 11.96 1,300
Jun 11, 2024 12.12 12.12 11.50 11.51 11.25 6,300
Jun 10, 2024 12.34 12.34 12.34 12.34 12.06 -
Jun 7, 2024 12.17 12.34 12.17 12.34 12.06 400
Jun 6, 2024 12.55 12.55 12.55 12.55 12.27 200
Jun 5, 2024 11.90 12.50 11.85 12.50 12.22 2,500
Jun 4, 2024 12.92 12.92 11.17 11.17 10.92 5,200
Jun 3, 2024 12.04 12.26 12.04 12.26 11.98 800
May 31, 2024 12.79 12.79 12.79 12.79 12.50 -
May 30, 2024 12.79 12.79 12.79 12.79 12.50 500
May 29, 2024 12.03 12.03 12.03 12.03 11.76 100
May 28, 2024 12.04 12.17 11.59 12.03 11.76 5,300
May 24, 2024 12.95 12.95 12.95 12.95 12.66 -
May 23, 2024 12.27 12.98 12.27 12.95 12.66 1,800
May 22, 2024 12.19 12.19 11.99 12.00 11.73 1,500
May 21, 2024 12.60 12.60 12.60 12.60 12.32 400
May 20, 2024 12.60 12.60 12.60 12.60 12.32 -
May 17, 2024 12.25 12.60 12.25 12.60 12.32 2,500
May 16, 2024 12.50 12.50 12.50 12.50 12.22 -
May 15, 2024 12.50 12.50 12.50 12.50 12.22 200
May 14, 2024 12.50 12.50 12.50 12.50 12.22 600
May 13, 2024 12.45 12.45 12.45 12.45 12.17 400
May 10, 2024 12.45 12.45 12.45 12.45 12.17 100
May 9, 2024 12.45 12.45 12.45 12.45 12.17 -
May 8, 2024 12.45 12.45 12.45 12.45 12.17 -
May 7, 2024 0.16 Dividend
May 7, 2024 12.60 12.60 12.45 12.45 12.17 700
May 6, 2024 12.75 12.75 12.65 12.65 12.21 1,400
May 3, 2024 12.80 12.80 12.80 12.80 12.36 100
May 2, 2024 12.91 12.91 12.91 12.91 12.47 -
May 1, 2024 12.91 12.91 12.91 12.91 12.47 -
Apr 30, 2024 12.91 12.91 12.91 12.91 12.47 -
Apr 29, 2024 12.91 12.91 12.91 12.91 12.47 -
Apr 26, 2024 12.91 12.91 12.91 12.91 12.47 -
Apr 25, 2024 13.30 13.30 12.91 12.91 12.47 300
Apr 24, 2024 12.79 12.79 12.79 12.79 12.35 400
Apr 23, 2024 12.83 12.83 12.83 12.83 12.39 -
Apr 22, 2024 12.83 12.83 12.83 12.83 12.39 700
Apr 19, 2024 12.91 12.91 12.91 12.91 12.47 -
Apr 18, 2024 12.91 12.91 12.91 12.91 12.47 300
Apr 17, 2024 12.77 12.80 12.75 12.75 12.31 700
Apr 16, 2024 12.83 12.83 12.83 12.83 12.39 800
Apr 15, 2024 12.99 13.00 12.99 13.00 12.55 2,000
Apr 12, 2024 12.90 12.90 12.90 12.90 12.46 -
Apr 11, 2024 13.10 13.10 12.90 12.90 12.46 2,400
Apr 10, 2024 12.97 13.18 12.97 13.18 12.73 500
Apr 9, 2024 13.49 13.49 13.49 13.49 13.03 200
Apr 8, 2024 13.20 13.54 12.82 13.54 13.07 4,000
Apr 5, 2024 13.80 13.80 12.82 12.82 12.38 1,300
Apr 4, 2024 12.78 12.78 12.78 12.78 12.34 1,600
Apr 3, 2024 13.20 13.37 13.20 13.37 12.91 3,100
Apr 2, 2024 13.25 13.25 13.25 13.25 12.79 1,500
Apr 1, 2024 13.47 13.47 13.47 13.47 13.01 1,100
Mar 28, 2024 13.47 13.47 13.47 13.47 13.01 -
Mar 27, 2024 13.47 13.47 13.47 13.47 13.01 200
Mar 26, 2024 13.12 13.12 13.12 13.12 12.67 200
Mar 25, 2024 13.22 13.22 13.22 13.22 12.76 -
Mar 22, 2024 13.11 13.22 13.11 13.22 12.76 2,700
Mar 21, 2024 13.11 13.11 13.11 13.11 12.66 -
Mar 20, 2024 13.11 13.11 13.11 13.11 12.66 -
Mar 19, 2024 13.06 13.11 13.05 13.11 12.66 3,800
Mar 18, 2024 13.10 13.12 13.10 13.12 12.67 1,000
Mar 15, 2024 13.06 13.06 13.06 13.06 12.61 3,000
Mar 14, 2024 13.31 13.31 13.31 13.31 12.85 300
Mar 13, 2024 13.33 13.33 13.33 13.33 12.87 -
Mar 12, 2024 13.35 13.35 13.33 13.33 12.87 500
Mar 11, 2024 13.35 13.35 13.35 13.35 12.89 -
Mar 8, 2024 13.35 13.35 13.35 13.35 12.89 -
Mar 7, 2024 13.35 13.35 13.35 13.35 12.89 -
Mar 6, 2024 13.35 13.35 13.35 13.35 12.89 1,200
Mar 5, 2024 14.21 14.21 14.21 14.21 13.72 300
Mar 4, 2024 14.21 14.21 14.21 14.21 13.72 100
Mar 1, 2024 14.21 14.21 14.21 14.21 13.72 400
Feb 29, 2024 14.21 14.21 14.21 14.21 13.72 -
Feb 28, 2024 14.21 14.21 14.21 14.21 13.72 -
Feb 27, 2024 14.21 14.21 14.21 14.21 13.72 200
Feb 26, 2024 13.95 13.95 13.95 13.95 13.47 100
Feb 23, 2024 13.95 13.95 13.95 13.95 13.47 600
Feb 22, 2024 13.95 14.64 13.95 14.64 14.14 4,900
Feb 21, 2024 13.71 13.71 13.42 13.42 12.96 900
Feb 20, 2024 14.05 14.10 13.68 13.83 13.35 6,600
Feb 16, 2024 14.18 14.19 14.15 14.15 13.66 1,100
Feb 15, 2024 14.00 14.20 13.34 13.95 13.47 3,900
Feb 14, 2024 14.03 14.03 13.99 13.99 13.51 800
Feb 13, 2024 14.40 14.40 13.75 13.75 13.28 700
Feb 12, 2024 14.45 14.60 14.24 14.50 14.00 2,600
Feb 9, 2024 14.98 14.98 14.98 14.98 14.46 -
Feb 8, 2024 14.98 14.98 14.98 14.98 14.46 300
Feb 7, 2024 14.98 14.98 14.98 14.98 14.46 900
Feb 6, 2024 14.98 14.98 14.98 14.98 14.46 500
Feb 5, 2024 14.98 14.98 14.98 14.98 14.46 700
Feb 2, 2024 15.24 15.24 15.24 15.24 14.71 -
Feb 1, 2024 15.23 15.24 15.23 15.24 14.71 1,100
Jan 31, 2024 0.15 Dividend
Jan 31, 2024 14.97 14.97 14.97 14.97 14.45 -
Jan 30, 2024 14.33 14.97 14.33 14.97 14.31 1,300
Jan 29, 2024 15.80 15.80 15.80 15.80 15.10 2,700
Jan 26, 2024 15.60 15.60 15.60 15.60 14.91 300
Jan 25, 2024 14.78 15.60 14.78 15.60 14.91 1,800
Jan 24, 2024 14.60 14.60 14.60 14.60 13.95 400
Jan 23, 2024 14.35 14.80 14.35 14.80 14.14 1,100
Jan 22, 2024 15.00 15.00 14.98 14.98 14.32 500
Jan 19, 2024 14.66 14.66 14.66 14.66 14.01 -
Jan 18, 2024 14.66 14.66 14.66 14.66 14.01 -
Jan 17, 2024 14.66 14.66 14.66 14.66 14.01 700
Jan 16, 2024 15.40 15.40 15.30 15.30 14.62 300
Jan 12, 2024 15.30 15.30 15.30 15.30 14.62 1,700
Jan 11, 2024 15.30 15.30 15.30 15.30 14.62 1,200
Jan 10, 2024 14.56 14.56 14.56 14.56 13.91 100
Jan 9, 2024 16.00 16.00 13.22 14.49 13.85 5,200
Jan 8, 2024 15.96 15.96 14.00 15.13 14.46 5,200
Jan 5, 2024 15.14 15.67 15.14 15.66 14.97 3,500
Jan 4, 2024 15.25 15.25 15.23 15.24 14.56 600
Jan 3, 2024 14.00 15.63 14.00 15.00 14.34 4,500
Jan 2, 2024 14.28 14.28 14.28 14.28 13.65 100
Dec 29, 2023 14.53 14.53 14.53 14.53 13.89 100
Dec 28, 2023 14.99 14.99 14.99 14.99 14.33 -
Dec 27, 2023 14.99 14.99 14.99 14.99 14.33 -
Dec 26, 2023 14.99 14.99 14.99 14.99 14.33 -
Dec 22, 2023 14.99 14.99 14.99 14.99 14.33 -
Dec 21, 2023 14.99 14.99 14.99 14.99 14.33 -
Dec 20, 2023 14.99 14.99 14.99 14.99 14.33 -
Dec 19, 2023 14.99 14.99 14.99 14.99 14.33 200
Dec 18, 2023 13.64 13.67 13.63 13.63 13.03 1,200
Dec 15, 2023 13.79 15.17 13.79 15.17 14.50 5,400
Dec 14, 2023 13.16 13.16 13.11 13.11 12.53 600
Dec 13, 2023 13.40 13.40 13.10 13.10 12.52 200
Dec 12, 2023 13.75 13.75 13.75 13.75 13.14 -
Dec 11, 2023 13.75 13.75 13.75 13.75 13.14 -
Dec 8, 2023 13.75 13.75 13.75 13.75 13.14 -
Dec 7, 2023 13.75 13.75 13.75 13.75 13.14 -
Dec 6, 2023 13.75 13.75 13.75 13.75 13.14 -
Dec 5, 2023 13.75 13.75 13.75 13.75 13.14 -
Dec 4, 2023 13.75 13.75 13.75 13.75 13.14 -
Dec 1, 2023 13.75 13.75 13.75 13.75 13.14 -
Nov 30, 2023 13.75 13.75 13.75 13.75 13.14 200
Nov 29, 2023 13.23 13.31 13.23 13.31 12.72 2,100
Nov 28, 2023 13.02 13.02 13.02 13.02 12.44 -
Nov 27, 2023 13.26 13.26 13.02 13.02 12.44 600
Nov 24, 2023 13.13 13.13 13.02 13.02 12.44 800
Nov 22, 2023 12.70 13.15 12.50 13.15 12.57 2,400
Nov 21, 2023 13.20 13.20 13.20 13.20 12.61 800
Nov 20, 2023 13.04 13.20 13.04 13.20 12.61 1,100

Related Tickers