U.S. markets close in 1 hour 43 minutes

Donegal Group Inc. (DGICA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.54-0.01 (-0.10%)
A partir del 02:15PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202413.6513.7613.4813.5413.5417,107
03 may 2024------
02 may 202413.5013.6413.4213.5213.5247,200
01 may 202413.5513.7113.3613.5013.5061,100
30 abr 202413.3013.4513.2713.4413.4435,000
29 abr 202413.4013.5313.3413.3513.3544,400
26 abr 202413.7613.7613.4013.4513.4544,900
25 abr 202414.0314.0713.8013.8513.8548,500
24 abr 202413.7414.0413.6114.0014.0056,400
23 abr 202413.7513.9313.7313.8013.8039,200
22 abr 202414.0014.1013.8113.8313.8342,800
19 abr 202413.5514.0813.5514.0214.0261,100
18 abr 202413.3813.7013.3813.6413.6445,400
17 abr 202413.5613.5613.3613.3813.3833,300
16 abr 202413.2913.4713.2713.4613.4630,900
15 abr 202413.3913.3913.1913.3113.3141,100
12 abr 202413.4313.4813.2613.3213.3225,700
11 abr 202413.4013.5613.2513.4013.4056,000
10 abr 202413.5313.5813.2913.5313.5358,300
09 abr 202413.7313.7913.5013.7213.7233,000
08 abr 202413.7713.8513.7013.7413.7437,200
05 abr 202413.9313.9313.6613.7713.7734,000
04 abr 202413.8614.2813.8213.9813.9869,600
03 abr 202413.6313.9413.6313.8413.8457,400
02 abr 202413.7913.8813.6213.7213.7246,500
01 abr 202414.1214.1213.7613.8813.8834,900
28 mar 202414.1614.2814.1014.1414.1460,800
27 mar 202413.8214.0613.8214.0414.0444,000
26 mar 202413.7913.9213.6713.7213.7247,200
25 mar 202413.6513.9513.6413.7513.7540,400
22 mar 202413.9213.9913.5413.5613.5653,800
21 mar 202413.9214.0813.9113.9613.9687,800
20 mar 202414.0114.0713.6813.9313.9371,800
19 mar 202413.9614.1413.9314.0414.0499,800
18 mar 202414.0914.1413.7813.9713.97147,000
15 mar 202413.1014.2213.1014.2014.20527,900
14 mar 202413.3713.4013.1213.2213.2264,600
13 mar 202413.4713.5113.1213.4013.4069,700
12 mar 202413.5213.5513.4013.4913.4957,400
11 mar 202413.6313.7613.5413.5613.5643,100
08 mar 202413.8514.0013.6213.7113.7154,900
07 mar 202413.9513.9513.5513.7313.7366,600
06 mar 202413.7513.8913.6713.8413.8440,000
05 mar 202413.8614.0013.7113.7313.7335,100
04 mar 202413.9914.0213.8413.8713.8732,200
01 mar 202413.9314.0013.8113.9413.9443,100
29 feb 202414.0214.0513.8614.0014.0084,700
28 feb 202413.9114.1013.7913.8613.8663,900
27 feb 202414.2114.2113.8513.9713.9777,900
26 feb 202413.8614.2713.8614.2314.2339,500
23 feb 202414.3414.4613.8813.9913.9963,500
22 feb 202414.2414.5814.2114.4114.4146,900
21 feb 202414.6314.6914.4214.4614.4632,200
20 feb 202414.6614.9714.6614.7214.7233,400
16 feb 202415.0015.0214.7814.7914.7924,500
15 feb 202414.5215.0814.5215.0115.0173,600
14 feb 202414.4614.4814.2414.4214.4255,000
13 feb 202414.6414.7714.2614.3314.3355,200
12 feb 202414.4714.9614.4714.8314.8365,800
09 feb 202414.3114.5414.2614.4914.4938,300
08 feb 202414.3214.3514.2614.3514.3520,500
07 feb 202414.4814.4814.2714.2714.2725,500
06 feb 202414.4514.5214.3714.4814.4823,500
05 feb 202414.5414.6014.4514.4714.4731,500
02 feb 202414.6814.8214.2314.7014.7050,600
01 feb 202414.9714.9714.6914.8514.8540,500
31 ene 202415.0215.1314.2715.0115.0162,800
31 ene 20240.17 Dividendo
30 ene 202415.1915.3015.1215.2515.0842,700
29 ene 202414.9015.2014.8515.1614.9973,600
26 ene 202414.9914.9914.8314.9114.7431,200
25 ene 202414.7214.9214.6514.9214.7599,100
24 ene 202414.5114.7014.4014.6714.5151,800
23 ene 202414.6014.6014.3414.3414.1859,000
22 ene 202414.1814.5414.1814.5414.3847,700
19 ene 202414.2314.2614.1114.2014.0434,800
18 ene 202414.0814.1413.9814.1313.9729,700
17 ene 202413.8814.1013.8714.0813.9257,500
16 ene 202413.9014.1113.8713.9213.7670,400
12 ene 202413.8213.9713.7913.9613.8042,500
11 ene 202413.6713.8213.5813.7413.5962,000
10 ene 202413.8113.8213.6913.7513.6034,800
09 ene 202413.8913.9013.7413.8413.6942,900
08 ene 202414.0214.0213.8913.9713.8126,800
05 ene 202413.9714.1013.9013.9613.8073,700
04 ene 202414.1414.1913.9914.0013.8434,300
03 ene 202414.0814.2814.0214.0513.8944,200
02 ene 202413.9914.2513.9914.1714.0164,700
29 dic 202314.0714.1013.9113.9913.8344,800
28 dic 202314.1214.1213.9314.0213.8637,400
27 dic 202314.0914.2614.0314.0613.9042,400
26 dic 202314.0814.1413.9914.1213.9629,300
22 dic 202313.8314.4313.8314.1313.9747,100
21 dic 202313.9114.0113.8413.9013.7550,100
20 dic 202314.1214.1513.8513.8713.7265,200
19 dic 202314.1814.2613.9314.1113.9550,200
18 dic 202314.0814.2714.0014.1113.9562,800
15 dic 202314.5014.5113.9114.0213.86253,600
14 dic 202314.5414.7314.3814.4114.2574,900
13 dic 202314.4814.8914.4114.7614.60106,100
*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...