Donegal Group Inc. Class B Common Stockのデータ

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

名前 Donegal Group Inc. Class B Common Stock
ティッカー DGICB
国 United States
上場年 1986.0
セクター Finance

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

Date High Low Open Close Volume Adj Close
2021-02-16 12.13 11.96 11.96 12.1 900.0 12.1
2021-02-12 12.5 12.5 12.5 12.5 0.0 12.5
2021-02-11 12.5 12.5 12.5 12.5 0.0 12.5
2021-02-10 12.5 12.5 12.5 12.5 0.0 12.5
2021-02-09 12.5 12.5 12.5 12.5 1900.0 12.5
2021-02-08 12.75 12.75 12.75 12.75 500.0 12.75
2021-02-05 12.75 12.75 12.75 12.75 300.0 12.75
2021-02-04 12.75 12.75 12.75 12.75 0.0 12.75
2021-02-03 12.75 12.48 12.48 12.75 1300.0 12.75
2021-02-02 13.91 12.27 12.27 13.81 2700.0 13.81
2021-02-01 12.07 11.93 12.05 11.94 1000.0 11.94
2021-01-29 12.54 12.15 12.15 12.5 1000.0 12.37
2021-01-28 12.02 12.02 12.02 12.02 0.0 11.89
2021-01-27 12.02 12.02 12.02 12.02 200.0 11.89
2021-01-26 12.02 12.02 12.02 12.02 600.0 11.89
2021-01-25 12.04 12.04 12.04 12.04 300.0 11.91
2021-01-22 12.89 12.89 12.89 12.89 100.0 12.75
2021-01-21 12.89 12.89 12.89 12.89 0.0 12.75
2021-01-20 12.89 12.89 12.89 12.89 0.0 12.75
2021-01-19 12.97 12.05 12.97 12.89 1400.0 12.75
2021-01-15 12.75 12.23 12.23 12.75 400.0 12.61
2021-01-14 12.57 12.57 12.57 12.57 0.0 12.44
2021-01-13 12.57 12.57 12.57 12.57 0.0 12.44
2021-01-12 12.57 12.57 12.57 12.57 0.0 12.44
2021-01-11 12.57 12.57 12.57 12.57 100.0 12.44
2021-01-08 12.57 12.57 12.57 12.57 1000.0 12.44
2021-01-07 11.9 11.9 11.9 11.9 0.0 11.77
2021-01-06 11.9 11.9 11.9 11.9 200.0 11.77
2021-01-05 11.81 11.81 11.81 11.81 0.0 11.68
2021-01-04 11.81 11.81 11.81 11.81 0.0 11.68
2020-12-31 12.61 11.81 12.41 11.81 3900.0 11.68
2020-12-30 12.17 12.17 12.17 12.17 3200.0 12.04
2020-12-29 12.17 12.17 12.17 12.17 0.0 12.04
2020-12-28 12.17 12.17 12.17 12.17 0.0 12.04
2020-12-24 12.17 12.17 12.17 12.17 0.0 12.04
2020-12-23 12.17 12.17 12.17 12.17 0.0 12.04
2020-12-22 12.18 12.17 12.18 12.17 600.0 12.04
2020-12-21 12.17 12.17 12.17 12.17 0.0 12.04
2020-12-18 12.17 12.17 12.17 12.17 300.0 12.04
2020-12-17 13.41 12.73 13.4 12.73 700.0 12.59
2020-12-16 13.3 13.3 13.3 13.3 0.0 13.16
2020-12-15 13.3 13.3 13.3 13.3 0.0 13.16
2020-12-14 13.3 13.3 13.3 13.3 400.0 13.16
2020-12-11 14.36 12.1 14.36 13.3 5100.0 13.16
2020-12-10 13.06 13.06 13.06 13.06 0.0 12.92
2020-12-09 13.32 13.06 13.32 13.06 800.0 12.92
2020-12-08 13.08 13.08 13.08 13.08 300.0 12.94
2020-12-07 12.2 12.2 12.2 12.2 0.0 12.07
2020-12-04 12.2 12.2 12.2 12.2 0.0 12.07
2020-12-03 12.2 12.2 12.2 12.2 200.0 12.07
2020-12-02 12.01 12.01 12.01 12.01 0.0 11.88
2020-12-01 12.01 12.0 12.01 12.01 1300.0 11.88
2020-11-30 11.93 11.93 11.93 11.93 200.0 11.8
2020-11-27 12.77 12.77 12.77 12.77 0.0 12.63
2020-11-25 12.77 12.77 12.77 12.77 100.0 12.63
2020-11-24 12.77 12.77 12.77 12.77 100.0 12.63
2020-11-23 12.77 12.77 12.77 12.77 100.0 12.63
2020-11-20 12.55 12.55 12.55 12.55 0.0 12.42
2020-11-19 12.55 12.55 12.55 12.55 0.0 12.42
2020-11-18 12.55 12.55 12.55 12.55 0.0 12.42
2020-11-17 12.55 12.55 12.55 12.55 0.0 12.42
2020-11-16 12.55 12.55 12.55 12.55 0.0 12.42
2020-11-13 12.55 12.55 12.55 12.55 200.0 12.42
2020-11-12 11.9 11.9 11.9 11.9 1100.0 11.77
2020-11-11 12.29 12.29 12.29 12.29 0.0 12.16
2020-11-10 12.29 12.29 12.29 12.29 0.0 12.16
2020-11-09 12.29 12.29 12.29 12.29 0.0 12.16
2020-11-06 12.29 12.29 12.29 12.29 0.0 12.16
2020-11-05 12.41 12.29 12.41 12.29 400.0 12.16
2020-11-04 12.0 12.0 12.0 12.0 0.0 11.87
2020-11-03 12.0 12.0 12.0 12.0 0.0 11.87
2020-11-02 12.0 12.0 12.0 12.0 0.0 11.87
2020-10-30 12.0 12.0 12.0 12.0 0.0 11.87
2020-10-29 12.0 12.0 12.0 12.0 0.0 11.74
2020-10-28 12.01 12.0 12.0 12.0 900.0 11.74
2020-10-27 12.75 12.75 12.75 12.75 0.0 12.47
2020-10-26 12.75 12.75 12.75 12.75 0.0 12.47
2020-10-23 12.75 12.75 12.75 12.75 100.0 12.47
2020-10-22 12.75 12.75 12.75 12.75 100.0 12.47
2020-10-21 12.75 12.75 12.75 12.75 0.0 12.47
2020-10-20 12.75 12.75 12.75 12.75 0.0 12.47
2020-10-19 12.75 12.75 12.75 12.75 100.0 12.47
2020-10-16 12.75 12.75 12.75 12.75 100.0 12.47
2020-10-15 12.75 12.75 12.75 12.75 300.0 12.47
2020-10-14 12.0 12.0 12.0 12.0 0.0 11.74
2020-10-13 12.0 12.0 12.0 12.0 0.0 11.74
2020-10-12 12.0 12.0 12.0 12.0 0.0 11.74
2020-10-09 12.0 12.0 12.0 12.0 0.0 11.74
2020-10-08 12.0 12.0 12.0 12.0 1400.0 11.74
2020-10-07 12.15 12.15 12.15 12.15 100.0 11.89
2020-10-06 12.1 12.1 12.1 12.1 0.0 11.84
2020-10-05 12.1 12.1 12.1 12.1 0.0 11.84
2020-10-02 12.1 12.1 12.1 12.1 0.0 11.84
2020-10-01 12.1 12.1 12.1 12.1 0.0 11.84
2020-09-30 12.1 12.1 12.1 12.1 0.0 11.84
2020-09-29 12.1 12.1 12.1 12.1 0.0 11.84
2020-09-28 12.1 12.1 12.1 12.1 0.0 11.84
2020-09-25 12.1 12.1 12.1 12.1 0.0 11.84
2020-09-24 12.1 12.1 12.1 12.1 300.0 11.84
2020-09-23 12.65 12.65 12.65 12.65 300.0 12.38
2020-09-22 12.97 12.97 12.97 12.97 0.0 12.69
2020-09-21 12.97 12.97 12.97 12.97 0.0 12.69
2020-09-18 12.97 12.97 12.97 12.97 600.0 12.69
2020-09-17 11.75 11.75 11.75 11.75 0.0 11.5
2020-09-16 11.75 11.75 11.75 11.75 0.0 11.5
2020-09-15 12.4 11.75 12.4 11.75 200.0 11.5
2020-09-14 11.72 11.6 11.72 11.6 200.0 11.35
2020-09-11 11.72 11.72 11.72 11.72 0.0 11.47
2020-09-10 11.72 11.72 11.72 11.72 100.0 11.47
2020-09-09 11.71 11.71 11.71 11.71 0.0 11.46
2020-09-08 11.71 11.71 11.71 11.71 200.0 11.46
2020-09-04 12.99 12.99 12.99 12.99 0.0 12.71
2020-09-03 13.64 12.23 12.4 12.99 2700.0 12.71
2020-09-02 12.4 12.4 12.4 12.4 0.0 12.13
2020-09-01 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-31 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-28 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-27 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-26 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-25 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-24 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-21 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-20 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-19 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-18 12.4 12.4 12.4 12.4 100.0 12.13
2020-08-17 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-14 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-13 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-12 12.4 12.4 12.4 12.4 0.0 12.13
2020-08-11 12.4 11.91 11.91 12.4 800.0 12.13
2020-08-10 11.71 11.71 11.71 11.71 400.0 11.46
2020-08-07 12.25 11.03 12.25 12.12 600.0 11.86
2020-08-06 11.9 11.9 11.9 11.9 0.0 11.64
2020-08-05 11.9 11.9 11.9 11.9 600.0 11.64
2020-08-04 12.64 10.9 12.64 11.45 3500.0 11.2
2020-08-03 11.0 11.0 11.0 11.0 200.0 10.76
2020-07-31 12.5 12.5 12.5 12.5 0.0 12.23
2020-07-30 12.5 11.99 11.99 12.5 2400.0 12.1
2020-07-29 11.0 11.0 11.0 11.0 0.0 10.65
2020-07-28 11.0 11.0 11.0 11.0 400.0 10.65
2020-07-27 11.0 11.0 11.0 11.0 1900.0 10.65
2020-07-24 11.25 11.25 11.25 11.25 0.0 10.89
2020-07-23 11.25 11.25 11.25 11.25 500.0 10.89
2020-07-22 11.81 11.81 11.81 11.81 200.0 11.43
2020-07-21 11.21 11.21 11.21 11.21 0.0 10.85
2020-07-20 11.21 11.21 11.21 11.21 0.0 10.85
2020-07-17 11.97 10.72 11.46 11.21 5500.0 10.85
2020-07-16 12.29 12.29 12.29 12.29 0.0 11.9
2020-07-15 12.29 12.29 12.29 12.29 0.0 11.9
2020-07-14 12.29 12.29 12.29 12.29 0.0 11.9
2020-07-13 12.29 12.05 12.05 12.29 1200.0 11.9
2020-07-10 11.3 11.3 11.3 11.3 0.0 10.94
2020-07-09 11.3 11.3 11.3 11.3 0.0 10.94
2020-07-08 11.3 11.3 11.3 11.3 0.0 10.94
2020-07-07 11.3 11.3 11.3 11.3 0.0 10.94
2020-07-06 11.3 11.3 11.3 11.3 0.0 10.94
2020-07-02 11.3 11.3 11.3 11.3 0.0 10.94
2020-07-01 11.3 11.3 11.3 11.3 0.0 10.94
2020-06-30 11.3 11.3 11.3 11.3 0.0 10.94
2020-06-29 11.3 11.3 11.3 11.3 0.0 10.94
2020-06-26 11.3 11.3 11.3 11.3 0.0 10.94
2020-06-25 11.87 11.3 11.87 11.3 2300.0 10.94
2020-06-24 12.0 11.87 12.0 11.87 1700.0 11.49
2020-06-23 11.96 11.96 11.96 11.96 100.0 11.58
2020-06-22 12.4 12.39 12.4 12.39 600.0 11.99
2020-06-19 12.49 12.49 12.49 12.49 500.0 12.09
2020-06-18 11.95 11.95 11.95 11.95 100.0 11.57
2020-06-17 11.95 11.95 11.95 11.95 0.0 11.57
2020-06-16 11.95 11.95 11.95 11.95 0.0 11.57
2020-06-15 11.95 11.95 11.95 11.95 200.0 11.57
2020-06-12 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-11 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-10 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-09 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-08 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-05 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-04 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-03 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-02 12.5 12.5 12.5 12.5 0.0 12.1
2020-06-01 12.5 12.5 12.5 12.5 0.0 12.1
2020-05-29 12.5 12.5 12.5 12.5 0.0 12.1
2020-05-28 12.5 12.5 12.5 12.5 200.0 12.1
2020-05-27 12.5 12.5 12.5 12.5 0.0 12.1
2020-05-26 12.5 12.5 12.5 12.5 800.0 12.1
2020-05-22 12.5 12.5 12.5 12.5 0.0 12.1
2020-05-21 12.66 12.5 12.66 12.5 600.0 12.1
2020-05-20 12.24 12.24 12.24 12.24 300.0 11.85
2020-05-19 11.5 11.5 11.5 11.5 0.0 11.13
2020-05-18 11.5 11.5 11.5 11.5 0.0 11.13
2020-05-15 11.5 11.5 11.5 11.5 200.0 11.13
2020-05-14 11.53 11.5 11.5 11.5 700.0 11.13
2020-05-13 11.76 11.75 11.76 11.75 300.0 11.37
2020-05-12 11.75 11.75 11.75 11.75 0.0 11.37
2020-05-11 12.0 11.51 11.51 11.75 800.0 11.37
2020-05-08 12.1 12.1 12.1 12.1 0.0 11.71
2020-05-07 12.1 12.1 12.1 12.1 0.0 11.71
2020-05-06 12.1 12.1 12.1 12.1 0.0 11.71
2020-05-05 12.1 12.1 12.1 12.1 0.0 11.71
2020-05-04 12.1 12.1 12.1 12.1 400.0 11.71
2020-05-01 12.12 12.12 12.12 12.12 100.0 11.73
2020-04-30 13.5 13.5 13.5 13.5 600.0 13.07
2020-04-29 14.0 13.99 14.0 14.0 5300.0 13.42
2020-04-28 14.0 13.83 13.96 13.9 3500.0 13.33
2020-04-27 13.97 13.97 13.97 13.97 0.0 13.39
2020-04-24 13.99 13.76 13.76 13.97 1500.0 13.39
2020-04-23 12.78 12.78 12.78 12.78 0.0 12.25
2020-04-22 12.78 12.78 12.78 12.78 0.0 12.25
2020-04-21 12.78 11.62 11.62 12.78 300.0 12.25
2020-04-20 13.8 13.8 13.8 13.8 0.0 13.23
2020-04-17 13.8 13.8 13.8 13.8 400.0 13.23
2020-04-16 14.15 14.03 14.15 14.07 5100.0 13.49
2020-04-15 13.8 13.8 13.8 13.8 500.0 13.23
2020-04-14 12.97 12.9 12.91 12.9 1100.0 12.37
2020-04-13 12.9 12.9 12.9 12.9 300.0 12.37
2020-04-09 12.88 12.88 12.88 12.88 0.0 12.35
2020-04-08 12.88 12.88 12.88 12.88 0.0 12.35
2020-04-07 12.88 12.88 12.88 12.88 0.0 12.35
2020-04-06 12.88 12.88 12.88 12.88 0.0 12.35
2020-04-03 12.88 12.88 12.88 12.88 300.0 12.35
2020-04-02 12.91 11.02 11.02 12.9 2300.0 12.37
2020-04-01 14.39 12.47 13.71 13.0 3900.0 12.46
2020-03-31 13.4 11.83 11.83 13.4 300.0 12.85
2020-03-30 10.51 10.51 10.51 10.51 0.0 10.08
2020-03-27 10.51 10.51 10.51 10.51 0.0 10.08
2020-03-26 10.51 10.51 10.51 10.51 0.0 10.08
2020-03-25 10.51 10.51 10.51 10.51 0.0 10.08
2020-03-24 10.51 10.51 10.51 10.51 0.0 10.08
2020-03-23 11.0 10.51 11.0 10.51 200.0 10.08
2020-03-20 11.61 11.61 11.61 11.61 0.0 11.13
2020-03-19 11.61 11.61 11.61 11.61 0.0 11.13
2020-03-18 11.61 11.61 11.61 11.61 0.0 11.13
2020-03-17 11.61 11.61 11.61 11.61 100.0 11.13
2020-03-16 10.6 10.6 10.6 10.6 200.0 10.16
2020-03-13 10.67 10.61 10.67 10.61 600.0 10.17
2020-03-12 14.61 12.16 14.61 12.16 1900.0 11.66
2020-03-11 11.42 11.42 11.42 11.42 200.0 10.95
2020-03-10 11.42 11.42 11.42 11.42 0.0 10.95
2020-03-09 11.71 11.42 11.71 11.42 600.0 10.95
2020-03-06 11.71 11.71 11.71 11.71 0.0 11.23
2020-03-05 11.71 11.71 11.71 11.71 0.0 11.23
2020-03-04 11.71 11.71 11.71 11.71 0.0 11.23
2020-03-03 11.71 11.71 11.71 11.71 0.0 11.23
2020-03-02 11.71 11.71 11.71 11.71 0.0 11.23
2020-02-28 11.71 11.71 11.71 11.71 300.0 11.23
2020-02-27 12.03 12.03 12.03 12.03 0.0 11.53
2020-02-26 12.03 12.03 12.03 12.03 100.0 11.53
2020-02-25 12.3 12.21 12.3 12.21 600.0 11.71
2020-02-24 12.24 12.24 12.24 12.24 0.0 11.74
2020-02-21 12.24 12.24 12.24 12.24 0.0 11.74
2020-02-20 12.24 12.24 12.24 12.24 0.0 11.74
2020-02-19 12.24 12.24 12.24 12.24 0.0 11.74
2020-02-18 12.24 12.24 12.24 12.24 0.0 11.74