Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DGICA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 13.29 | -0.03 | -0.23% | 13.34 | 13.34 | 13.19 | 39,209 |
| May 09 2024 | 13.32 | -0.05 | -0.37% | 13.36 | 13.38 | 13.065 | 111,556 |
| May 08 2024 | 13.37 | 0.01 | 0.07% | 13.40 | 13.43 | 13.20 | 48,654 |
| May 07 2024 | 13.36 | -0.17 | -1.26% | 13.46 | 13.50 | 13.32 | 40,036 |
| May 06 2024 | 13.53 | -0.02 | -0.15% | 13.65 | 13.76 | 13.42 | 40,055 |
| May 03 2024 | 13.55 | 0.03 | 0.22% | 13.62 | 13.62 | 13.40 | 27,917 |
| May 02 2024 | 13.52 | 0.02 | 0.15% | 13.53 | 13.64 | 13.42 | 47,234 |
| May 01 2024 | 13.50 | 0.06 | 0.45% | 13.55 | 13.71 | 13.36 | 61,113 |
| Apr 30 2024 | 13.44 | 0.09 | 0.67% | 13.30 | 13.45 | 13.27 | 35,024 |
| Apr 29 2024 | 13.35 | -0.10 | -0.74% | 13.40 | 13.53 | 13.34 | 44,353 |
| Apr 26 2024 | 13.45 | -0.40 | -2.89% | 13.76 | 13.76 | 13.40 | 44,912 |
| Apr 25 2024 | 13.85 | -0.15 | -1.07% | 13.83 | 14.07 | 13.80 | 48,282 |
| Apr 24 2024 | 14.00 | 0.20 | 1.45% | 13.74 | 14.04 | 13.61 | 56,354 |
| Apr 23 2024 | 13.80 | -0.03 | -0.22% | 13.75 | 13.93 | 13.73 | 39,171 |
| Apr 22 2024 | 13.83 | -0.19 | -1.36% | 14.02 | 14.095 | 13.81 | 42,845 |
| Apr 19 2024 | 14.02 | 0.38 | 2.79% | 13.55 | 14.08 | 13.55 | 61,144 |
| Apr 18 2024 | 13.64 | 0.26 | 1.94% | 13.38 | 13.70 | 13.38 | 45,400 |
| Apr 17 2024 | 13.38 | -0.08 | -0.59% | 13.56 | 13.56 | 13.36 | 33,271 |
| Apr 16 2024 | 13.46 | 0.15 | 1.13% | 13.25 | 13.47 | 13.25 | 30,385 |
| Apr 15 2024 | 13.31 | -0.01 | -0.08% | 13.39 | 13.39 | 13.19 | 41,145 |
| Apr 12 2024 | 13.32 | -0.08 | -0.60% | 13.43 | 13.4776 | 13.26 | 25,687 |
| Apr 11 2024 | 13.40 | -0.13 | -0.96% | 13.52 | 13.56 | 13.25 | 56,040 |
| Apr 10 2024 | 13.53 | -0.19 | -1.38% | 13.43 | 13.58 | 13.29 | 57,967 |
| Apr 09 2024 | 13.72 | -0.02 | -0.15% | 13.82 | 13.83 | 13.50 | 33,041 |
| Apr 08 2024 | 13.74 | -0.03 | -0.22% | 13.77 | 13.85 | 13.70 | 37,164 |
| Apr 05 2024 | 13.77 | -0.21 | -1.50% | 13.805 | 13.8799 | 13.6601 | 33,670 |
| Apr 04 2024 | 13.98 | 0.14 | 1.01% | 13.86 | 14.28 | 13.82 | 69,646 |
| Apr 03 2024 | 13.84 | 0.12 | 0.87% | 13.63 | 13.9399 | 13.63 | 57,426 |
| Apr 02 2024 | 13.72 | -0.16 | -1.15% | 13.79 | 13.88 | 13.6215 | 46,007 |
| Apr 01 2024 | 13.88 | -0.26 | -1.84% | 14.12 | 14.12 | 13.7601 | 34,940 |
| Mar 28 2024 | 14.14 | 0.10 | 0.71% | 14.07 | 14.28 | 14.07 | 60,828 |
| Mar 27 2024 | 14.04 | 0.32 | 2.33% | 13.82 | 14.06 | 13.82 | 44,034 |
| Mar 26 2024 | 13.72 | -0.03 | -0.22% | 13.79 | 13.92 | 13.67 | 47,228 |
| Mar 25 2024 | 13.75 | 0.19 | 1.40% | 13.65 | 13.95 | 13.635 | 40,415 |
| Mar 22 2024 | 13.56 | -0.40 | -2.87% | 13.92 | 13.985 | 13.54 | 53,837 |
| Mar 21 2024 | 13.96 | 0.03 | 0.22% | 13.92 | 14.08 | 13.91 | 87,877 |
| Mar 20 2024 | 13.93 | -0.11 | -0.78% | 14.01 | 14.07 | 13.68 | 71,812 |
| Mar 19 2024 | 14.04 | 0.07 | 0.50% | 13.96 | 14.14 | 13.925 | 99,803 |
| Mar 18 2024 | 13.97 | -0.23 | -1.62% | 14.09 | 14.14 | 13.78 | 147,047 |
| Mar 15 2024 | 14.20 | 0.98 | 7.41% | 13.35 | 14.22 | 13.21 | 502,328 |
| Mar 14 2024 | 13.22 | -0.18 | -1.34% | 13.34 | 13.3974 | 13.12 | 64,643 |
| Mar 13 2024 | 13.40 | -0.09 | -0.67% | 13.48 | 13.505 | 13.12 | 69,667 |
| Mar 12 2024 | 13.49 | -0.07 | -0.52% | 13.52 | 13.55 | 13.40 | 57,370 |
| Mar 11 2024 | 13.56 | -0.15 | -1.09% | 13.63 | 13.76 | 13.54 | 43,078 |
| Mar 08 2024 | 13.71 | -0.02 | -0.15% | 13.85 | 14.00 | 13.615 | 54,883 |
| Mar 07 2024 | 13.73 | -0.11 | -0.79% | 13.95 | 13.95 | 13.55 | 66,563 |
| Mar 06 2024 | 13.84 | 0.11 | 0.80% | 13.75 | 13.89 | 13.67 | 40,012 |
| Mar 05 2024 | 13.73 | -0.14 | -1.01% | 13.86 | 14.00 | 13.705 | 35,084 |
| Mar 04 2024 | 13.87 | -0.07 | -0.50% | 13.99 | 14.015 | 13.84 | 32,163 |
| Mar 01 2024 | 13.94 | -0.06 | -0.43% | 13.93 | 14.00 | 13.81 | 43,081 |
| Feb 29 2024 | 14.00 | 0.14 | 1.01% | 14.02 | 14.24 | 13.86 | 84,719 |
| Feb 28 2024 | 13.86 | -0.11 | -0.79% | 13.91 | 14.095 | 13.79 | 63,928 |
| Feb 27 2024 | 13.97 | -0.26 | -1.83% | 14.21 | 14.21 | 13.85 | 77,923 |
| Feb 26 2024 | 14.23 | 0.24 | 1.72% | 13.86 | 14.27 | 13.86 | 39,501 |
| Feb 23 2024 | 13.99 | -0.42 | -2.91% | 14.34 | 14.455 | 13.88 | 63,493 |
| Feb 22 2024 | 14.41 | -0.05 | -0.35% | 14.24 | 14.58 | 14.2148 | 46,943 |
| Feb 21 2024 | 14.46 | -0.26 | -1.77% | 14.80 | 14.80 | 14.42 | 32,177 |
| Feb 20 2024 | 14.72 | -0.07 | -0.47% | 14.66 | 14.97 | 14.66 | 33,350 |
| Feb 16 2024 | 14.79 | -0.22 | -1.47% | 15.00 | 15.015 | 14.78 | 24,505 |
| Feb 15 2024 | 15.01 | 0.59 | 4.09% | 14.52 | 15.08 | 14.52 | 73,600 |
| Feb 14 2024 | 14.42 | 0.09 | 0.63% | 14.46 | 14.48 | 14.24 | 55,023 |
| Feb 13 2024 | 14.33 | -0.50 | -3.37% | 14.68 | 14.77 | 14.26 | 54,321 |
| Feb 12 2024 | 14.83 | 0.34 | 2.35% | 14.52 | 14.96 | 14.47 | 65,766 |
