Donegal Group Inc. Class A Common Stockのデータ

Donegal Group Inc. Class A Common Stockの基本情報

名前 Donegal Group Inc. Class A Common Stock
ティッカー DGICA
United States
上場年 nan
セクター Finance

Donegal Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.18 13.73 13.81 13.73 90600.0 13.73
2021-02-12 14.05 13.64 14.04 13.86 110800.0 13.86
2021-02-11 14.14 13.88 14.11 14.01 225200.0 14.01
2021-02-10 14.29 14.0 14.29 14.02 39500.0 14.02
2021-02-09 14.3 14.01 14.29 14.25 31100.0 14.25
2021-02-08 14.3 13.97 14.08 14.3 67700.0 14.3
2021-02-05 14.08 13.66 13.81 14.08 56700.0 14.08
2021-02-04 13.8 13.62 13.63 13.77 43600.0 13.77
2021-02-03 13.67 13.46 13.63 13.59 86100.0 13.59
2021-02-02 13.75 13.57 13.74 13.67 49100.0 13.67
2021-02-01 13.92 13.35 13.92 13.7 81400.0 13.7
2021-01-29 13.97 13.72 13.84 13.87 74700.0 13.72
2021-01-28 13.88 13.75 13.84 13.81 55100.0 13.66
2021-01-27 14.06 13.75 14.0 13.83 110700.0 13.68
2021-01-26 14.19 14.04 14.14 14.05 38600.0 13.9
2021-01-25 14.25 14.02 14.21 14.16 40300.0 14.01
2021-01-22 14.3 14.02 14.18 14.3 54700.0 14.15
2021-01-21 14.3 14.06 14.2 14.28 56200.0 14.13
2021-01-20 14.2 14.01 14.09 14.19 59200.0 14.04
2021-01-19 14.28 14.07 14.13 14.1 137800.0 13.95
2021-01-15 14.25 13.97 14.04 14.2 46900.0 14.05
2021-01-14 14.22 14.07 14.11 14.13 23200.0 13.98
2021-01-13 14.18 14.08 14.16 14.11 40900.0 13.96
2021-01-12 14.21 14.06 14.11 14.16 28900.0 14.01
2021-01-11 14.58 14.1 14.58 14.17 31300.0 14.02
2021-01-08 14.42 14.09 14.42 14.3 43800.0 14.15
2021-01-07 14.33 14.02 14.19 14.3 39500.0 14.15
2021-01-06 14.56 14.11 14.33 14.13 119700.0 13.98
2021-01-05 14.33 14.09 14.24 14.13 38900.0 13.98
2021-01-04 14.29 13.97 14.11 14.2 44900.0 14.05
2020-12-31 14.24 13.99 14.09 14.07 36700.0 13.92
2020-12-30 14.28 14.15 14.25 14.17 29600.0 14.02
2020-12-29 14.4 14.12 14.35 14.3 42100.0 14.15
2020-12-28 14.31 14.18 14.19 14.28 44300.0 14.13
2020-12-24 14.27 14.12 14.27 14.18 11200.0 14.03
2020-12-23 14.5 14.18 14.5 14.24 25700.0 14.09
2020-12-22 14.31 14.12 14.17 14.2 23300.0 14.05
2020-12-21 14.34 14.15 14.18 14.26 37800.0 14.11
2020-12-18 14.87 14.08 14.51 14.3 286500.0 14.15
2020-12-17 14.54 14.29 14.34 14.48 41500.0 14.32
2020-12-16 14.46 14.29 14.37 14.43 51200.0 14.27
2020-12-15 14.35 14.14 14.18 14.34 77800.0 14.18
2020-12-14 14.34 14.1 14.1 14.1 93700.0 13.95
2020-12-11 14.2 14.05 14.1 14.1 52900.0 13.95
2020-12-10 14.15 14.04 14.15 14.15 37800.0 14.0
2020-12-09 14.24 14.08 14.2 14.19 39700.0 14.04
2020-12-08 14.27 14.01 14.12 14.16 54900.0 14.01
2020-12-07 14.41 14.11 14.32 14.19 41100.0 14.04
2020-12-04 14.43 14.01 14.2 14.41 50000.0 14.25
2020-12-03 14.2 14.02 14.2 14.2 44500.0 14.05
2020-12-02 14.24 13.92 14.05 14.15 57500.0 14.0
2020-12-01 14.35 14.05 14.13 14.12 56300.0 13.97
2020-11-30 14.36 13.72 14.27 13.98 192000.0 13.83
2020-11-27 14.45 14.09 14.45 14.37 24600.0 14.21
2020-11-25 14.5 14.21 14.37 14.43 50000.0 14.27
2020-11-24 14.5 14.13 14.25 14.45 109100.0 14.29
2020-11-23 14.43 14.12 14.28 14.22 56000.0 14.07
2020-11-20 14.3 14.12 14.17 14.3 23000.0 14.15
2020-11-19 14.29 14.04 14.16 14.28 48500.0 14.13
2020-11-18 14.58 14.29 14.5 14.29 36700.0 14.14
2020-11-17 15.08 14.46 15.08 14.52 30200.0 14.36
2020-11-16 14.64 14.44 14.44 14.64 60600.0 14.48
2020-11-13 14.5 14.14 14.3 14.44 29500.0 14.28
2020-11-12 14.47 14.03 14.47 14.2 37300.0 14.05
2020-11-11 14.6 14.36 14.59 14.51 53300.0 14.35
2020-11-10 14.6 14.24 14.25 14.58 61200.0 14.42
2020-11-09 14.64 14.11 14.5 14.19 53100.0 14.04
2020-11-06 14.39 14.15 14.35 14.16 30400.0 14.01
2020-11-05 14.4 14.29 14.37 14.3 20100.0 14.15
2020-11-04 14.53 14.11 14.53 14.2 17500.0 14.05
2020-11-03 14.64 14.29 14.49 14.58 37300.0 14.42
2020-11-02 14.51 14.01 14.51 14.35 52200.0 14.19
2020-10-30 14.96 14.39 14.75 14.51 31000.0 14.35
2020-10-29 14.83 14.07 14.2 14.83 39200.0 14.52
2020-10-28 14.49 13.88 14.33 14.13 36200.0 13.84
2020-10-27 14.65 14.46 14.65 14.51 122800.0 14.21
2020-10-26 14.75 14.39 14.75 14.58 18600.0 14.28
2020-10-23 14.94 14.71 14.94 14.76 12400.0 14.45
2020-10-22 14.97 14.76 14.87 14.76 15200.0 14.45
2020-10-21 14.89 14.7 14.73 14.85 10600.0 14.54
2020-10-20 14.78 14.57 14.69 14.67 22500.0 14.36
2020-10-19 14.89 14.55 14.75 14.58 19500.0 14.28
2020-10-16 14.86 14.6 14.6 14.77 18000.0 14.46
2020-10-15 14.79 14.25 14.31 14.72 37300.0 14.41
2020-10-14 14.5 14.31 14.48 14.38 21300.0 14.08
2020-10-13 14.79 14.35 14.61 14.39 14200.0 14.09
2020-10-12 14.81 14.33 14.55 14.74 20500.0 14.43
2020-10-09 14.65 14.25 14.48 14.55 32300.0 14.25
2020-10-08 14.61 14.27 14.6 14.46 51400.0 14.16
2020-10-07 14.71 14.25 14.47 14.5 27500.0 14.2
2020-10-06 14.75 14.42 14.49 14.47 23500.0 14.17
2020-10-05 14.57 14.41 14.48 14.41 19000.0 14.11
2020-10-02 14.48 14.26 14.31 14.39 25500.0 14.09
2020-10-01 14.43 14.11 14.13 14.35 31100.0 14.05
2020-09-30 14.26 13.99 14.02 14.07 20000.0 13.78
2020-09-29 14.17 13.9 14.04 14.06 25400.0 13.77
2020-09-28 14.4 13.92 13.92 14.11 41700.0 13.82
2020-09-25 14.05 13.76 13.83 13.78 35100.0 13.49
2020-09-24 14.07 13.58 13.67 13.83 45300.0 13.54
2020-09-23 14.25 13.62 14.07 13.62 47600.0 13.34
2020-09-22 14.34 14.05 14.3 14.13 15800.0 13.84
2020-09-21 14.5 14.08 14.45 14.22 38600.0 13.92
2020-09-18 15.09 14.53 14.85 14.62 122200.0 14.32
2020-09-17 14.92 14.72 14.77 14.83 37800.0 14.52
2020-09-16 14.89 14.5 14.64 14.81 28500.0 14.5
2020-09-15 14.65 14.47 14.62 14.55 23500.0 14.25
2020-09-14 14.57 14.24 14.45 14.5 69100.0 14.2
2020-09-11 14.74 14.4 14.74 14.42 24700.0 14.12
2020-09-10 14.74 14.38 14.74 14.65 46700.0 14.34
2020-09-09 14.98 14.5 14.77 14.72 66600.0 14.41
2020-09-08 14.94 14.38 14.6 14.87 65800.0 14.56
2020-09-04 14.91 14.68 14.87 14.81 56300.0 14.5
2020-09-03 14.91 14.65 14.65 14.86 57300.0 14.55
2020-09-02 14.74 14.59 14.7 14.71 35200.0 14.4
2020-09-01 14.78 14.35 14.48 14.73 35800.0 14.42
2020-08-31 14.89 14.36 14.72 14.43 71900.0 14.13
2020-08-28 14.74 14.3 14.74 14.7 28300.0 14.39
2020-08-27 14.71 14.31 14.66 14.56 27600.0 14.26
2020-08-26 14.79 14.47 14.79 14.54 27800.0 14.24
2020-08-25 14.78 14.59 14.78 14.78 24400.0 14.47
2020-08-24 14.78 14.28 14.51 14.78 37500.0 14.47
2020-08-21 14.48 14.24 14.42 14.37 27200.0 14.07
2020-08-20 14.51 13.27 13.55 14.48 83000.0 14.18
2020-08-19 14.63 14.45 14.45 14.57 30700.0 14.27
2020-08-18 14.57 14.4 14.52 14.5 25200.0 14.2
2020-08-17 14.76 14.42 14.5 14.49 55900.0 14.19
2020-08-14 14.9 14.44 14.85 14.5 38500.0 14.2
2020-08-13 14.99 14.83 14.99 14.99 47500.0 14.68
2020-08-12 15.19 14.85 14.9 15.01 59300.0 14.7
2020-08-11 14.94 14.8 14.9 14.91 65200.0 14.6
2020-08-10 15.06 14.55 14.6 14.83 94700.0 14.52
2020-08-07 14.62 14.43 14.54 14.6 47200.0 14.3
2020-08-06 14.51 14.39 14.42 14.5 23300.0 14.2
2020-08-05 14.46 14.14 14.38 14.42 26600.0 14.12
2020-08-04 14.34 14.15 14.27 14.28 29800.0 13.98
2020-08-03 14.32 14.02 14.14 14.26 42000.0 13.96
2020-07-31 14.19 13.67 14.19 13.98 46500.0 13.69
2020-07-30 14.46 14.07 14.07 14.39 26400.0 13.94
2020-07-29 14.2 13.97 14.06 14.2 32300.0 13.76
2020-07-28 14.2 13.96 14.0 14.02 34500.0 13.59
2020-07-27 13.79 13.37 13.75 13.79 25800.0 13.36
2020-07-24 13.98 13.59 13.85 13.66 13300.0 13.24
2020-07-23 13.86 13.73 13.77 13.82 14500.0 13.39
2020-07-22 13.8 13.57 13.73 13.65 23800.0 13.23
2020-07-21 13.9 13.68 13.7 13.78 18800.0 13.35
2020-07-20 13.7 13.56 13.63 13.63 12400.0 13.21
2020-07-17 14.01 13.64 13.8 13.71 23300.0 13.28
2020-07-16 13.99 13.74 13.95 13.89 19400.0 13.46
2020-07-15 14.26 13.83 13.95 13.9 32800.0 13.47
2020-07-14 13.86 13.5 13.5 13.8 15100.0 13.37
2020-07-13 13.66 13.38 13.59 13.42 18300.0 13.0
2020-07-10 13.57 13.28 13.32 13.57 17800.0 13.15
2020-07-09 13.54 12.99 13.5 13.05 31400.0 12.65
2020-07-08 13.59 13.31 13.4 13.48 21000.0 13.06
2020-07-07 13.59 13.36 13.54 13.36 14800.0 12.95
2020-07-06 14.31 13.57 14.26 13.67 35300.0 13.25
2020-07-02 14.34 13.98 14.1 14.1 14300.0 13.66
2020-07-01 14.2 13.81 14.2 13.94 39700.0 13.51
2020-06-30 14.23 13.63 13.68 14.22 33300.0 13.78
2020-06-29 13.85 13.42 13.51 13.84 25300.0 13.41
2020-06-26 13.65 13.27 13.57 13.41 142000.0 12.99
2020-06-25 13.71 13.43 13.49 13.71 27800.0 13.28
2020-06-24 13.74 13.42 13.56 13.51 50800.0 13.09
2020-06-23 13.92 13.6 13.85 13.68 41600.0 13.26
2020-06-22 13.79 13.16 13.27 13.72 35300.0 13.29
2020-06-19 13.83 13.47 13.81 13.5 45900.0 13.08
2020-06-18 13.88 13.33 13.64 13.63 20000.0 13.21
2020-06-17 13.75 13.59 13.74 13.64 18100.0 13.22
2020-06-16 14.12 13.64 14.06 13.73 35000.0 13.3
2020-06-15 13.82 13.32 13.35 13.69 36900.0 13.27
2020-06-12 13.97 13.31 13.81 13.65 42700.0 13.23
2020-06-11 14.03 13.21 13.97 13.23 54700.0 12.82
2020-06-10 14.81 14.28 14.74 14.38 24600.0 13.93
2020-06-09 14.95 14.6 14.84 14.79 35900.0 14.33
2020-06-08 14.95 14.78 14.95 14.95 50400.0 14.49
2020-06-05 14.95 14.66 14.75 14.91 81800.0 14.45
2020-06-04 14.64 14.33 14.33 14.61 23000.0 14.16
2020-06-03 14.59 14.21 14.28 14.52 50200.0 14.07
2020-06-02 14.51 14.03 14.19 14.14 33400.0 13.7
2020-06-01 14.4 14.05 14.34 14.07 36000.0 13.63
2020-05-29 14.57 14.07 14.57 14.25 61300.0 13.81
2020-05-28 14.97 14.68 14.96 14.68 36400.0 14.22
2020-05-27 14.94 14.23 14.66 14.9 55500.0 14.44
2020-05-26 14.87 14.45 14.74 14.48 26300.0 14.03
2020-05-22 14.62 14.3 14.61 14.44 21600.0 13.99
2020-05-21 14.71 14.2 14.2 14.55 23600.0 14.1
2020-05-20 14.34 13.47 13.89 14.21 45700.0 13.77
2020-05-19 14.0 13.44 13.98 13.69 76500.0 13.27
2020-05-18 14.22 13.71 13.71 14.16 51400.0 13.72
2020-05-15 13.51 12.91 12.91 13.48 45100.0 13.06
2020-05-14 13.03 12.38 12.77 12.99 41000.0 12.59
2020-05-13 13.19 12.77 13.09 12.91 42600.0 12.51
2020-05-12 13.8 13.08 13.72 13.15 54100.0 12.74
2020-05-11 14.11 13.74 14.0 13.77 43300.0 13.34
2020-05-08 14.25 13.93 14.0 14.09 24200.0 13.65
2020-05-07 14.04 13.68 13.75 13.83 40800.0 13.4
2020-05-06 14.08 13.56 14.0 13.62 29200.0 13.2
2020-05-05 14.31 13.93 14.11 14.0 23300.0 13.57
2020-05-04 14.27 13.87 14.17 14.03 41900.0 13.59
2020-05-01 14.52 13.93 14.24 14.46 66700.0 14.01
2020-04-30 15.26 14.04 15.24 14.32 98800.0 13.88
2020-04-29 16.19 15.23 15.35 15.53 100500.0 14.9
2020-04-28 15.99 15.09 15.25 15.54 98800.0 14.91
2020-04-27 15.28 15.07 15.19 15.17 62500.0 14.56
2020-04-24 15.19 14.46 14.98 15.12 42700.0 14.51
2020-04-23 15.09 14.79 14.96 14.94 41900.0 14.34
2020-04-22 15.17 14.7 15.13 15.0 39000.0 14.39
2020-04-21 15.08 14.63 14.75 14.95 44300.0 14.35
2020-04-20 15.0 14.38 14.38 15.0 49200.0 14.39
2020-04-17 15.25 14.51 15.25 14.61 59200.0 14.02
2020-04-16 15.28 14.78 15.03 15.25 110700.0 14.63
2020-04-15 15.17 14.52 14.61 15.0 87600.0 14.39
2020-04-14 15.25 14.57 15.1 15.04 49300.0 14.43
2020-04-13 15.1 14.65 15.09 14.97 57400.0 14.37
2020-04-09 15.03 14.37 14.46 15.0 57200.0 14.39
2020-04-08 14.45 13.99 14.34 14.17 41500.0 13.6
2020-04-07 14.74 14.02 14.66 14.1 46300.0 13.53
2020-04-06 14.77 13.95 14.43 14.4 37500.0 13.82
2020-04-03 14.89 13.8 14.61 13.81 37500.0 13.25
2020-04-02 15.22 14.21 15.03 14.88 62400.0 14.28
2020-04-01 15.14 14.54 14.92 14.84 128900.0 14.24
2020-03-31 15.2 14.33 14.7 15.2 111100.0 14.59
2020-03-30 14.89 13.88 13.88 14.85 43400.0 14.25
2020-03-27 14.9 13.55 14.47 13.73 58400.0 13.18
2020-03-26 14.95 13.95 14.2 14.95 66500.0 14.35
2020-03-25 14.65 13.65 14.47 14.21 53500.0 13.64
2020-03-24 14.61 12.52 12.91 14.61 75400.0 14.02
2020-03-23 12.45 11.3 11.39 12.25 59900.0 11.76
2020-03-20 13.2 11.33 12.48 11.6 100700.0 11.13
2020-03-19 12.5 11.35 12.07 12.4 51500.0 11.9
2020-03-18 13.06 11.22 12.92 12.13 41900.0 11.64
2020-03-17 13.36 12.03 12.28 13.3 56300.0 12.76
2020-03-16 13.0 12.14 12.45 12.23 34500.0 11.74
2020-03-13 13.52 12.28 12.8 13.52 44700.0 12.97
2020-03-12 12.86 11.72 12.58 12.26 48100.0 11.76
2020-03-11 13.69 12.84 13.69 13.18 30900.0 12.65
2020-03-10 13.93 12.9 13.93 13.86 42100.0 13.3
2020-03-09 13.71 13.07 13.46 13.35 33300.0 12.81
2020-03-06 14.09 13.69 13.82 14.09 27300.0 13.52
2020-03-05 14.45 13.82 14.1 13.96 35400.0 13.4
2020-03-04 14.48 14.17 14.48 14.36 23800.0 13.78
2020-03-03 14.5 14.1 14.5 14.25 45200.0 13.67
2020-03-02 14.64 14.26 14.46 14.5 32500.0 13.91
2020-02-28 14.78 13.85 14.67 14.27 43200.0 13.69
2020-02-27 14.8 14.46 14.7 14.64 23400.0 14.05
2020-02-26 14.85 14.71 14.75 14.85 10400.0 14.25
2020-02-25 14.75 14.55 14.7 14.7 49500.0 14.11
2020-02-24 14.56 13.82 14.33 14.31 16800.0 13.73
2020-02-21 14.7 14.5 14.56 14.55 10500.0 13.96
2020-02-20 14.7 14.25 14.54 14.5 13200.0 13.91
2020-02-19 14.7 14.44 14.63 14.52 7800.0 13.93
2020-02-18 14.75 14.66 14.75 14.72 15800.0 14.13