Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.62 +45.23 (+0.90%) Dow
38,227.17 +323.88 (+0.85%) Nasdaq
15,832.51 +227.03 (+1.45%) Bitcoin USD
59,217.18 +967.80 (+1.66%) CMC Crypto 200
1,271.46 +0.71 (+0.06%)
Donegal Group Inc. (DGICA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.44 | 13.64 | 13.42 | 13.59 | 13.59 | 18,560 |
| 01 May 2024 | 13.55 | 13.71 | 13.36 | 13.50 | 13.50 | 61,100 |
| 30 Apr 2024 | 13.30 | 13.45 | 13.27 | 13.44 | 13.44 | 35,000 |
| 29 Apr 2024 | 13.40 | 13.53 | 13.34 | 13.35 | 13.35 | 44,400 |
| 26 Apr 2024 | 13.76 | 13.76 | 13.40 | 13.45 | 13.45 | 44,900 |
| 25 Apr 2024 | 14.03 | 14.07 | 13.80 | 13.85 | 13.85 | 48,500 |
| 24 Apr 2024 | 13.74 | 14.04 | 13.61 | 14.00 | 14.00 | 56,400 |
| 23 Apr 2024 | 13.75 | 13.93 | 13.73 | 13.80 | 13.80 | 39,200 |
| 22 Apr 2024 | 14.00 | 14.10 | 13.81 | 13.83 | 13.83 | 42,800 |
| 19 Apr 2024 | 13.55 | 14.08 | 13.55 | 14.02 | 14.02 | 61,100 |
| 18 Apr 2024 | 13.38 | 13.70 | 13.38 | 13.64 | 13.64 | 45,400 |
| 17 Apr 2024 | 13.56 | 13.56 | 13.36 | 13.38 | 13.38 | 33,300 |
| 16 Apr 2024 | 13.29 | 13.47 | 13.27 | 13.46 | 13.46 | 30,900 |
| 15 Apr 2024 | 13.39 | 13.39 | 13.19 | 13.31 | 13.31 | 41,100 |
| 12 Apr 2024 | 13.43 | 13.48 | 13.26 | 13.32 | 13.32 | 25,700 |
| 11 Apr 2024 | 13.40 | 13.56 | 13.25 | 13.40 | 13.40 | 56,000 |
| 10 Apr 2024 | 13.53 | 13.58 | 13.29 | 13.53 | 13.53 | 58,300 |
| 09 Apr 2024 | 13.73 | 13.79 | 13.50 | 13.72 | 13.72 | 33,000 |
| 08 Apr 2024 | 13.77 | 13.85 | 13.70 | 13.74 | 13.74 | 37,200 |
| 05 Apr 2024 | 13.93 | 13.93 | 13.66 | 13.77 | 13.77 | 34,000 |
| 04 Apr 2024 | 13.86 | 14.28 | 13.82 | 13.98 | 13.98 | 69,600 |
| 03 Apr 2024 | 13.63 | 13.94 | 13.63 | 13.84 | 13.84 | 57,400 |
| 02 Apr 2024 | 13.79 | 13.88 | 13.62 | 13.72 | 13.72 | 46,500 |
| 01 Apr 2024 | 14.12 | 14.12 | 13.76 | 13.88 | 13.88 | 34,900 |
| 28 Mar 2024 | 14.16 | 14.28 | 14.10 | 14.14 | 14.14 | 60,800 |
| 27 Mar 2024 | 13.82 | 14.06 | 13.82 | 14.04 | 14.04 | 44,000 |
| 26 Mar 2024 | 13.79 | 13.92 | 13.67 | 13.72 | 13.72 | 47,200 |
| 25 Mar 2024 | 13.65 | 13.95 | 13.64 | 13.75 | 13.75 | 40,400 |
| 22 Mar 2024 | 13.92 | 13.99 | 13.54 | 13.56 | 13.56 | 53,800 |
| 21 Mar 2024 | 13.92 | 14.08 | 13.91 | 13.96 | 13.96 | 87,800 |
| 20 Mar 2024 | 14.01 | 14.07 | 13.68 | 13.93 | 13.93 | 71,800 |
| 19 Mar 2024 | 13.96 | 14.14 | 13.93 | 14.04 | 14.04 | 99,800 |
| 18 Mar 2024 | 14.09 | 14.14 | 13.78 | 13.97 | 13.97 | 147,000 |
| 15 Mar 2024 | 13.10 | 14.22 | 13.10 | 14.20 | 14.20 | 527,900 |
| 14 Mar 2024 | 13.37 | 13.40 | 13.12 | 13.22 | 13.22 | 64,600 |
| 13 Mar 2024 | 13.47 | 13.51 | 13.12 | 13.40 | 13.40 | 69,700 |
| 12 Mar 2024 | 13.52 | 13.55 | 13.40 | 13.49 | 13.49 | 57,400 |
| 11 Mar 2024 | 13.63 | 13.76 | 13.54 | 13.56 | 13.56 | 43,100 |
| 08 Mar 2024 | 13.85 | 14.00 | 13.62 | 13.71 | 13.71 | 54,900 |
| 07 Mar 2024 | 13.95 | 13.95 | 13.55 | 13.73 | 13.73 | 66,600 |
| 06 Mar 2024 | 13.75 | 13.89 | 13.67 | 13.84 | 13.84 | 40,000 |
| 05 Mar 2024 | 13.86 | 14.00 | 13.71 | 13.73 | 13.73 | 35,100 |
| 04 Mar 2024 | 13.99 | 14.02 | 13.84 | 13.87 | 13.87 | 32,200 |
| 01 Mar 2024 | 13.93 | 14.00 | 13.81 | 13.94 | 13.94 | 43,100 |
| 29 Feb 2024 | 14.02 | 14.05 | 13.86 | 14.00 | 14.00 | 84,700 |
| 28 Feb 2024 | 13.91 | 14.10 | 13.79 | 13.86 | 13.86 | 63,900 |
| 27 Feb 2024 | 14.21 | 14.21 | 13.85 | 13.97 | 13.97 | 77,900 |
| 26 Feb 2024 | 13.86 | 14.27 | 13.86 | 14.23 | 14.23 | 39,500 |
| 23 Feb 2024 | 14.34 | 14.46 | 13.88 | 13.99 | 13.99 | 63,500 |
| 22 Feb 2024 | 14.24 | 14.58 | 14.21 | 14.41 | 14.41 | 46,900 |
| 21 Feb 2024 | 14.63 | 14.69 | 14.42 | 14.46 | 14.46 | 32,200 |
| 20 Feb 2024 | 14.66 | 14.97 | 14.66 | 14.72 | 14.72 | 33,400 |
| 16 Feb 2024 | 15.00 | 15.02 | 14.78 | 14.79 | 14.79 | 24,500 |
| 15 Feb 2024 | 14.52 | 15.08 | 14.52 | 15.01 | 15.01 | 73,600 |
| 14 Feb 2024 | 14.46 | 14.48 | 14.24 | 14.42 | 14.42 | 55,000 |
| 13 Feb 2024 | 14.64 | 14.77 | 14.26 | 14.33 | 14.33 | 55,200 |
| 12 Feb 2024 | 14.47 | 14.96 | 14.47 | 14.83 | 14.83 | 65,800 |
| 09 Feb 2024 | 14.31 | 14.54 | 14.26 | 14.49 | 14.49 | 38,300 |
| 08 Feb 2024 | 14.32 | 14.35 | 14.26 | 14.35 | 14.35 | 20,500 |
| 07 Feb 2024 | 14.48 | 14.48 | 14.27 | 14.27 | 14.27 | 25,500 |
| 06 Feb 2024 | 14.45 | 14.52 | 14.37 | 14.48 | 14.48 | 23,500 |
| 05 Feb 2024 | 14.54 | 14.60 | 14.45 | 14.47 | 14.47 | 31,500 |
| 02 Feb 2024 | 14.68 | 14.82 | 14.23 | 14.70 | 14.70 | 50,600 |
| 01 Feb 2024 | 14.97 | 14.97 | 14.69 | 14.85 | 14.85 | 40,500 |
| 31 Jan 2024 | 15.02 | 15.13 | 14.27 | 15.01 | 15.01 | 62,800 |
| 31 Jan 2024 | 0.17 Dividend | |||||
| 30 Jan 2024 | 15.19 | 15.30 | 15.12 | 15.25 | 15.08 | 42,700 |
| 29 Jan 2024 | 14.90 | 15.20 | 14.85 | 15.16 | 14.99 | 73,600 |
| 26 Jan 2024 | 14.99 | 14.99 | 14.83 | 14.91 | 14.74 | 31,200 |
| 25 Jan 2024 | 14.72 | 14.92 | 14.65 | 14.92 | 14.75 | 99,100 |
| 24 Jan 2024 | 14.51 | 14.70 | 14.40 | 14.67 | 14.51 | 51,800 |
| 23 Jan 2024 | 14.60 | 14.60 | 14.34 | 14.34 | 14.18 | 59,000 |
| 22 Jan 2024 | 14.18 | 14.54 | 14.18 | 14.54 | 14.38 | 47,700 |
| 19 Jan 2024 | 14.23 | 14.26 | 14.11 | 14.20 | 14.04 | 34,800 |
| 18 Jan 2024 | 14.08 | 14.14 | 13.98 | 14.13 | 13.97 | 29,700 |
| 17 Jan 2024 | 13.88 | 14.10 | 13.87 | 14.08 | 13.92 | 57,500 |
| 16 Jan 2024 | 13.90 | 14.11 | 13.87 | 13.92 | 13.76 | 70,400 |
| 12 Jan 2024 | 13.82 | 13.97 | 13.79 | 13.96 | 13.80 | 42,500 |
| 11 Jan 2024 | 13.67 | 13.82 | 13.58 | 13.74 | 13.59 | 62,000 |
| 10 Jan 2024 | 13.81 | 13.82 | 13.69 | 13.75 | 13.60 | 34,800 |
| 09 Jan 2024 | 13.89 | 13.90 | 13.74 | 13.84 | 13.69 | 42,900 |
| 08 Jan 2024 | 14.02 | 14.02 | 13.89 | 13.97 | 13.81 | 26,800 |
| 05 Jan 2024 | 13.97 | 14.10 | 13.90 | 13.96 | 13.80 | 73,700 |
| 04 Jan 2024 | 14.14 | 14.19 | 13.99 | 14.00 | 13.84 | 34,300 |
| 03 Jan 2024 | 14.08 | 14.28 | 14.02 | 14.05 | 13.89 | 44,200 |
| 02 Jan 2024 | 13.99 | 14.25 | 13.99 | 14.17 | 14.01 | 64,700 |
| 29 Dec 2023 | 14.07 | 14.10 | 13.91 | 13.99 | 13.83 | 44,800 |
| 28 Dec 2023 | 14.12 | 14.12 | 13.93 | 14.02 | 13.86 | 37,400 |
| 27 Dec 2023 | 14.09 | 14.26 | 14.03 | 14.06 | 13.90 | 42,400 |
| 26 Dec 2023 | 14.08 | 14.14 | 13.99 | 14.12 | 13.96 | 29,300 |
| 22 Dec 2023 | 13.83 | 14.43 | 13.83 | 14.13 | 13.97 | 47,100 |
| 21 Dec 2023 | 13.91 | 14.01 | 13.84 | 13.90 | 13.75 | 50,100 |
| 20 Dec 2023 | 14.12 | 14.15 | 13.85 | 13.87 | 13.72 | 65,200 |
| 19 Dec 2023 | 14.18 | 14.26 | 13.93 | 14.11 | 13.95 | 50,200 |
| 18 Dec 2023 | 14.08 | 14.27 | 14.00 | 14.11 | 13.95 | 62,800 |
| 15 Dec 2023 | 14.50 | 14.51 | 13.91 | 14.02 | 13.86 | 253,600 |
| 14 Dec 2023 | 14.54 | 14.73 | 14.38 | 14.41 | 14.25 | 74,900 |
| 13 Dec 2023 | 14.48 | 14.89 | 14.41 | 14.76 | 14.60 | 106,100 |
| 12 Dec 2023 | 14.52 | 14.55 | 14.28 | 14.53 | 14.37 | 23,500 |
| 11 Dec 2023 | 14.45 | 14.53 | 14.35 | 14.48 | 14.32 | 33,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.