U.S. markets closed

Donegal Group Inc. (DGICB)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.47+0.07 (+0.52%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202413.4713.4713.4713.4713.47-
27 mar 202413.4713.4713.4713.4713.47200
26 mar 202413.1213.1213.1213.1213.12200
25 mar 202413.2213.2213.2213.2213.22-
22 mar 202413.1113.2213.1113.2213.222,700
21 mar 202413.1113.1113.1113.1113.11-
20 mar 202413.1113.1113.1113.1113.11-
19 mar 202413.0613.1113.0513.1113.113,800
18 mar 202413.1013.1213.1013.1213.121,000
15 mar 202413.0613.0613.0613.0613.063,000
14 mar 202413.3113.3113.3113.3113.31300
13 mar 202413.3313.3313.3313.3313.33-
12 mar 202413.3513.3513.3313.3313.33500
11 mar 202413.3513.3513.3513.3513.35-
08 mar 202413.3513.3513.3513.3513.35-
07 mar 202413.3513.3513.3513.3513.35-
06 mar 202413.3513.3513.3513.3513.351,200
05 mar 202414.2114.2114.2114.2114.21300
04 mar 202414.2114.2114.2114.2114.21100
01 mar 202414.2114.2114.2114.2114.21400
29 feb 202414.2114.2114.2114.2114.21-
28 feb 202414.2114.2114.2114.2114.21-
27 feb 202414.2114.2114.2114.2114.21200
26 feb 202413.9513.9513.9513.9513.95100
23 feb 202413.9513.9513.9513.9513.95600
22 feb 202413.9514.6413.9514.6414.644,900
21 feb 202413.7113.7113.4213.4213.42900
20 feb 202414.0514.1013.6813.8313.836,600
16 feb 202414.1814.1914.1514.1514.151,100
15 feb 202414.0014.2013.3413.9513.953,900
14 feb 202414.0314.0313.9913.9913.99800
13 feb 202414.4014.4013.7513.7513.75700
12 feb 202414.4514.6014.2414.5014.502,600
09 feb 202414.9814.9814.9814.9814.98-
08 feb 202414.9814.9814.9814.9814.98300
07 feb 202414.9814.9814.9814.9814.98900
06 feb 202414.9814.9814.9814.9814.98500
05 feb 202414.9814.9814.9814.9814.98700
02 feb 202415.2415.2415.2415.2415.24-
01 feb 202415.2315.2415.2315.2415.241,100
31 ene 202414.9714.9714.9714.9714.97-
31 ene 20240.153 Dividendo
30 ene 202414.3314.9714.3314.9714.821,300
29 ene 202415.8015.8015.8015.8015.642,700
26 ene 202415.6015.6015.6015.6015.44300
25 ene 202414.7815.6014.7815.6015.441,800
24 ene 202414.6014.6014.6014.6014.45400
23 ene 202414.3514.8014.3514.8014.651,100
22 ene 202415.0015.0014.9814.9814.83500
19 ene 202414.6614.6614.6614.6614.51-
18 ene 202414.6614.6614.6614.6614.51-
17 ene 202414.6614.6614.6614.6614.51700
16 ene 202415.4015.4015.3015.3015.14300
12 ene 202415.3015.3015.3015.3015.141,700
11 ene 202415.3015.3015.3015.3015.141,200
10 ene 202414.5614.5614.5614.5614.41100
09 ene 202416.0016.0013.2214.4914.345,200
08 ene 202415.9615.9614.0015.1314.985,200
05 ene 202415.1415.6715.1415.6615.503,500
04 ene 202415.2515.2515.2315.2415.08600
03 ene 202414.0015.6314.0015.0014.854,500
02 ene 202414.2814.2814.2814.2814.13100
29 dic 202314.5314.5314.5314.5314.38100
28 dic 202314.9914.9914.9914.9914.84-
27 dic 202314.9914.9914.9914.9914.84-
26 dic 202314.9914.9914.9914.9914.84-
22 dic 202314.9914.9914.9914.9914.84-
21 dic 202314.9914.9914.9914.9914.84-
20 dic 202314.9914.9914.9914.9914.84-
19 dic 202314.9914.9914.9914.9914.84200
18 dic 202313.6413.6713.6313.6313.491,200
15 dic 202313.7915.1713.7915.1715.015,400
14 dic 202313.1613.1613.1113.1112.98600
13 dic 202313.4013.4013.1013.1012.97200
12 dic 202313.7513.7513.7513.7513.61-
11 dic 202313.7513.7513.7513.7513.61-
08 dic 202313.7513.7513.7513.7513.61-
07 dic 202313.7513.7513.7513.7513.61-
06 dic 202313.7513.7513.7513.7513.61-
05 dic 202313.7513.7513.7513.7513.61-
04 dic 202313.7513.7513.7513.7513.61-
01 dic 202313.7513.7513.7513.7513.61-
30 nov 202313.7513.7513.7513.7513.61200
29 nov 202313.2313.3113.2313.3113.172,100
28 nov 202313.0213.0213.0213.0212.89-
27 nov 202313.2613.2613.0213.0212.89600
24 nov 202313.1313.1313.0213.0212.89800
22 nov 202312.7013.1512.5013.1513.022,400
21 nov 202313.2013.2013.2013.2013.07800
20 nov 202313.0413.2013.0413.2013.071,100
17 nov 202313.0413.0413.0413.0412.91-
16 nov 202313.0413.0413.0413.0412.91-
15 nov 202313.0413.0413.0413.0412.91-
14 nov 202313.0413.0413.0413.0412.91-
13 nov 202313.0413.0413.0413.0412.91-
10 nov 202313.0413.0413.0413.0412.91-
09 nov 202313.0413.0413.0413.0412.911,400
08 nov 202313.0513.0513.0513.0512.92-
07 nov 202313.0513.0513.0513.0512.92600
06 nov 202313.0513.0513.0513.0512.92400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...