Donegal B

DGICB
🏛️ usa →
16.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 14.11 14.11 14.11 14.11 0.0M
2024-12-30 15.59 15.59 14.10 14.94 0.0M
2024-12-27 14.55 15.67 14.55 14.70 0.0M
2024-12-26 14.57 15.29 14.57 15.29 0.0M
2024-12-24 14.57 15.29 14.57 15.29 0.0M
2024-12-23 14.57 15.29 14.57 15.29 0.0M
2024-12-20 14.57 15.29 14.57 15.29 0.0M
2024-12-19 14.60 14.60 14.60 14.60 0.0M
2024-12-18 14.60 14.60 13.96 13.96 0.0M
2024-12-17 15.06 15.06 15.06 15.06 0.0M
2024-12-16 14.60 14.60 14.60 14.60 0.0M
2024-12-13 14.60 14.60 14.60 14.60 0.0M
2024-12-12 15.90 15.90 14.60 14.60 0.0M
2024-12-11 14.71 14.71 14.60 14.60 0.0M
2024-12-10 14.60 14.60 14.60 14.60 0.0M
2024-12-09 15.10 15.10 14.60 14.60 0.0M
2024-12-06 16.19 16.39 14.26 14.60 0.0M
2024-12-05 14.85 15.44 14.60 15.40 0.0M
2024-12-04 15.24 16.81 14.60 14.87 0.0M
2024-12-03 14.40 14.40 14.27 14.30 0.0M
2024-12-02 14.51 14.51 14.51 14.51 0.0M
2024-11-29 14.69 14.69 14.51 14.51 0.0M
2024-11-27 14.90 14.90 14.90 14.90 0.0M
2024-11-26 14.80 15.25 14.80 14.90 0.0M
2024-11-25 13.95 14.45 13.95 14.35 0.0M
2024-11-22 14.35 14.35 14.35 14.35 0.0M
2024-11-21 14.35 14.35 14.35 14.35 0.0M
2024-11-20 14.00 14.00 14.00 14.00 0.0M
2024-11-19 14.45 14.45 14.45 14.45 0.0M
2024-11-18 14.45 14.45 14.45 14.45 0.0M
2024-11-15 13.90 14.11 13.90 14.11 0.0M
2024-11-14 14.45 14.45 14.45 14.45 0.0M
2024-11-13 14.82 14.82 14.82 14.82 0.0M
2024-11-12 14.82 14.82 14.82 14.82 0.0M
2024-11-11 14.40 14.90 14.40 14.82 0.0M
2024-11-08 13.74 13.74 13.74 13.74 0.0M
2024-11-07 13.74 13.74 13.74 13.74 0.0M
2024-11-06 13.74 13.74 13.74 13.74 0.0M
2024-11-05 13.51 13.74 13.34 13.74 0.0M
2024-11-04 14.68 14.68 14.68 14.68 0.0M
2024-11-01 14.53 14.53 14.53 14.53 0.0M
2024-10-31 14.68 14.68 14.68 14.68 0.0M
2024-10-30 14.75 14.75 14.75 14.75 0.0M
2024-10-29 14.20 14.88 14.20 14.75 0.0M
2024-10-28 13.61 14.85 13.61 14.85 0.0M
2024-10-25 14.03 14.03 14.03 14.03 0.0M
2024-10-24 13.00 13.00 13.00 13.00 0.0M
2024-10-23 12.78 12.78 12.70 12.70 0.0M
2024-10-22 12.61 12.61 12.61 12.61 0.0M
2024-10-21 12.94 12.94 12.80 12.80 0.0M
2024-10-18 13.40 13.40 13.40 13.40 0.0M
2024-10-17 13.40 13.40 13.40 13.40 0.0M
2024-10-16 13.86 13.86 13.86 13.86 0.0M
2024-10-15 12.88 12.88 12.88 12.88 0.0M
2024-10-14 12.95 12.95 12.95 12.95 0.0M
2024-10-11 12.95 12.95 12.95 12.95 0.0M
2024-10-10 13.00 13.00 12.95 12.95 0.0M
2024-10-09 12.80 12.90 12.80 12.90 0.0M
2024-10-08 13.40 13.40 13.40 13.40 0.0M
2024-10-07 13.40 13.40 13.40 13.40 0.0M
2024-10-04 13.82 13.82 13.40 13.40 0.0M
2024-10-03 12.69 12.90 12.69 12.90 0.0M
2024-10-02 12.77 12.77 12.77 12.77 0.0M
2024-10-01 13.01 13.01 12.67 12.77 0.0M
2024-09-30 13.32 13.32 12.88 12.88 0.0M
2024-09-27 13.72 14.10 12.00 13.05 0.0M
2024-09-26 12.97 14.98 12.77 13.89 0.0M
2024-09-25 12.85 12.85 12.85 12.85 0.0M
2024-09-24 12.85 12.85 12.85 12.85 0.0M
2024-09-23 12.55 12.85 12.55 12.85 0.0M
2024-09-20 13.54 13.55 12.35 12.35 0.0M
2024-09-19 13.74 13.74 13.50 13.65 0.0M
2024-09-18 13.30 13.30 13.30 13.30 0.0M
2024-09-17 13.47 13.47 13.47 13.47 0.0M
2024-09-16 13.47 13.47 13.47 13.47 0.0M
2024-09-13 13.47 13.47 13.47 13.47 0.0M
2024-09-12 13.04 13.04 13.04 13.04 0.0M
2024-09-11 13.04 13.04 13.04 13.04 0.0M
2024-09-10 13.04 13.04 13.04 13.04 0.0M
2024-09-09 13.04 13.04 13.04 13.04 0.0M
2024-09-06 13.04 13.04 13.04 13.04 0.0M
2024-09-05 12.85 12.85 12.85 12.85 0.0M
2024-09-04 12.68 12.79 12.68 12.79 0.0M
2024-09-03 12.65 12.85 12.65 12.85 0.0M
2024-08-30 12.70 12.85 12.70 12.85 0.0M
2024-08-29 12.74 12.91 12.74 12.91 0.0M
2024-08-28 12.92 12.92 12.30 12.30 0.0M
2024-08-27 12.80 12.80 12.80 12.80 0.0M
2024-08-26 12.98 12.98 12.74 12.80 0.0M
2024-08-23 12.98 12.98 12.52 12.77 0.0M
2024-08-22 12.50 12.50 12.50 12.50 0.0M
2024-08-21 12.24 12.29 12.24 12.29 0.0M
2024-08-20 12.57 12.57 12.56 12.57 0.0M
2024-08-19 12.25 12.71 12.25 12.71 0.0M
2024-08-16 12.00 12.28 12.00 12.20 0.0M
2024-08-15 12.41 12.66 11.92 11.92 0.0M
2024-08-14 12.01 12.17 12.01 12.17 0.0M
2024-08-13 12.05 12.05 11.80 11.80 0.0M
2024-08-12 11.88 11.88 11.88 11.88 0.0M
2024-08-09 11.88 11.88 11.88 11.88 0.0M
2024-08-08 11.88 11.88 11.88 11.88 0.0M
2024-08-07 11.57 11.57 11.57 11.57 0.0M
2024-08-06 12.55 12.55 12.55 12.55 0.0M
2024-08-05 12.50 12.50 11.50 11.50 0.0M
2024-08-02 12.86 12.86 12.86 12.86 0.0M
2024-08-01 12.71 12.71 12.71 12.71 0.0M
2024-07-31 12.86 12.86 12.86 12.86 0.0M
2024-07-30 12.69 12.69 12.69 12.69 0.0M
2024-07-29 12.69 12.69 12.69 12.69 0.0M
2024-07-26 12.14 12.40 12.14 12.38 0.0M
2024-07-25 11.81 11.81 11.81 11.81 0.0M
2024-07-24 11.81 11.81 11.81 11.81 0.0M
2024-07-23 11.81 11.81 11.81 11.81 0.0M
2024-07-22 11.75 12.81 11.53 11.54 0.0M
2024-07-19 11.45 11.45 11.45 11.45 0.0M
2024-07-18 12.60 12.60 12.60 12.60 0.0M
2024-07-17 11.83 12.60 11.83 12.60 0.0M
2024-07-16 12.00 12.19 11.83 11.83 0.0M
2024-07-15 12.16 12.16 11.50 11.54 0.0M
2024-07-12 11.49 12.12 11.21 11.50 0.0M
2024-07-11 11.26 11.28 11.20 11.20 0.0M
2024-07-10 11.26 11.26 11.26 11.26 0.0M
2024-07-09 11.26 11.26 11.26 11.26 0.0M
2024-07-08 10.81 11.26 10.81 11.26 0.0M
2024-07-05 10.90 10.90 10.90 10.90 0.0M
2024-07-03 11.11 11.11 10.90 10.90 0.0M
2024-07-02 11.30 11.50 11.00 11.00 0.0M
2024-07-01 11.15 11.18 10.75 10.77 0.0M
2024-06-28 11.79 11.79 11.79 11.79 0.0M
2024-06-27 11.29 11.79 11.29 11.79 0.0M
2024-06-26 11.25 11.25 11.25 11.25 0.0M
2024-06-25 11.85 11.85 10.95 11.25 0.0M
2024-06-24 12.00 12.00 12.00 12.00 0.0M
2024-06-21 12.00 12.00 12.00 12.00 0.0M
2024-06-20 11.51 11.58 11.50 11.58 0.0M
2024-06-18 11.51 12.00 11.51 11.57 0.0M
2024-06-17 11.51 11.51 11.51 11.51 0.0M
2024-06-14 12.16 12.16 12.16 12.16 0.0M
2024-06-13 12.08 12.16 11.32 12.16 0.0M
2024-06-12 12.31 12.32 11.95 12.24 0.0M
2024-06-11 12.12 12.12 11.50 11.51 0.0M
2024-06-10 12.34 12.34 12.34 12.34 0.0M
2024-06-07 12.17 12.34 12.17 12.34 0.0M
2024-06-06 12.55 12.55 12.55 12.55 0.0M
2024-06-05 11.90 12.50 11.85 12.50 0.0M
2024-06-04 12.92 12.92 11.17 11.17 0.0M
2024-06-03 12.04 12.26 12.04 12.26 0.0M
2024-05-31 12.79 12.79 12.79 12.79 0.0M
2024-05-30 12.79 12.79 12.79 12.79 0.0M
2024-05-29 12.03 12.03 12.03 12.03 0.0M
2024-05-28 12.04 12.17 11.59 12.03 0.0M
2024-05-24 12.95 12.95 12.95 12.95 0.0M
2024-05-23 12.27 12.98 12.27 12.95 0.0M
2024-05-22 12.19 12.19 11.99 12.00 0.0M
2024-05-21 12.60 12.60 12.60 12.60 0.0M
2024-05-20 12.60 12.60 12.60 12.60 0.0M
2024-05-17 12.25 12.60 12.25 12.60 0.0M
2024-05-16 12.50 12.50 12.50 12.50 0.0M
2024-05-15 12.50 12.50 12.50 12.50 0.0M
2024-05-14 12.50 12.50 12.50 12.50 0.0M
2024-05-13 12.45 12.45 12.45 12.45 0.0M
2024-05-10 12.45 12.45 12.45 12.45 0.0M
2024-05-09 12.45 12.45 12.45 12.45 0.0M
2024-05-08 12.45 12.45 12.45 12.45 0.0M
2024-05-07 12.60 12.60 12.45 12.45 0.0M
2024-05-06 12.75 12.75 12.65 12.65 0.0M
2024-05-03 12.80 12.80 12.80 12.80 0.0M
2024-05-02 12.91 12.91 12.91 12.91 0.0M
2024-05-01 12.91 12.91 12.91 12.91 0.0M
2024-04-30 12.91 12.91 12.91 12.91 0.0M
2024-04-29 12.91 12.91 12.91 12.91 0.0M
2024-04-25 13.30 13.30 12.91 12.91 0.0M
2024-04-24 12.79 12.79 12.79 12.79 0.0M
2024-04-23 12.83 12.83 12.83 12.83 0.0M
2024-04-22 12.83 12.83 12.83 12.83 0.0M
2024-04-19 12.91 12.91 12.91 12.91 0.0M
2024-04-18 12.91 12.91 12.91 12.91 0.0M
2024-04-17 12.77 12.80 12.75 12.75 0.0M
2024-04-16 12.83 12.83 12.83 12.83 0.0M
2024-04-15 12.99 13.00 12.99 13.00 0.0M
2024-04-12 12.90 12.90 12.90 12.90 0.0M
2024-04-11 13.10 13.10 12.90 12.90 0.0M
2024-04-10 12.97 13.18 12.97 13.18 0.0M
2024-04-09 13.49 13.49 13.49 13.49 0.0M
2024-04-08 13.20 13.54 12.82 13.54 0.0M
2024-04-05 13.80 13.80 12.82 12.82 0.0M
2024-04-04 12.78 12.78 12.78 12.78 0.0M
2024-04-03 13.20 13.37 13.20 13.37 0.0M
2024-04-02 13.25 13.25 13.25 13.25 0.0M
2024-04-01 13.47 13.47 13.47 13.47 0.0M
2024-03-28 13.47 13.47 13.47 13.47 0.0M
2024-03-27 13.47 13.47 13.47 13.47 0.0M
2024-03-26 13.12 13.12 13.12 13.12 0.0M
2024-03-25 13.22 13.22 13.22 13.22 0.0M
2024-03-22 13.11 13.22 13.11 13.22 0.0M
2024-03-21 13.11 13.11 13.11 13.11 0.0M
2024-03-20 13.11 13.11 13.11 13.11 0.0M
2024-03-19 13.06 13.11 13.05 13.11 0.0M
2024-03-18 13.10 13.12 13.10 13.12 0.0M
2024-03-15 13.06 13.06 13.06 13.06 0.0M
2024-03-14 13.31 13.31 13.31 13.31 0.0M
2024-03-13 13.33 13.33 13.33 13.33 0.0M
2024-03-12 13.35 13.35 13.33 13.33 0.0M
2024-03-11 13.35 13.35 13.35 13.35 0.0M
2024-03-08 13.35 13.35 13.35 13.35 0.0M
2024-03-07 13.35 13.35 13.35 13.35 0.0M
2024-03-06 13.35 13.35 13.35 13.35 0.0M
2024-03-05 14.21 14.21 14.21 14.21 0.0M
2024-03-04 14.21 14.21 14.21 14.21 0.0M
2024-03-01 14.21 14.21 14.21 14.21 0.0M
2024-02-29 14.21 14.21 14.21 14.21 0.0M
2024-02-28 14.21 14.21 14.21 14.21 0.0M
2024-02-27 14.21 14.21 14.21 14.21 0.0M
2024-02-26 13.95 13.95 13.95 13.95 0.0M
2024-02-23 13.95 13.95 13.95 13.95 0.0M
2024-02-22 13.95 14.64 13.95 14.64 0.0M
2024-02-21 13.71 13.71 13.42 13.42 0.0M
2024-02-20 14.05 14.10 13.68 13.83 0.0M
2024-02-16 14.18 14.19 14.15 14.15 0.0M
2024-02-15 14.00 14.20 13.34 13.95 0.0M
2024-02-14 14.03 14.03 13.99 13.99 0.0M
2024-02-13 14.40 14.40 13.75 13.75 0.0M
2024-02-12 14.45 14.60 14.24 14.50 0.0M
2024-02-09 14.98 14.98 14.98 14.98 0.0M
2024-02-08 14.98 14.98 14.98 14.98 0.0M
2024-02-07 14.98 14.98 14.98 14.98 0.0M
2024-02-06 14.98 14.98 14.98 14.98 0.0M
2024-02-05 14.98 14.98 14.98 14.98 0.0M
2024-02-02 15.24 15.24 15.24 15.24 0.0M
2024-02-01 15.23 15.24 15.23 15.24 0.0M
2024-01-31 14.82 14.82 14.82 14.82 0.0M
2024-01-30 14.33 14.97 14.33 14.97 0.0M
2024-01-29 15.80 15.80 15.80 15.80 0.0M
2024-01-26 15.60 15.60 15.60 15.60 0.0M
2024-01-25 14.78 15.60 14.78 15.60 0.0M
2024-01-24 14.60 14.60 14.60 14.60 0.0M
2024-01-23 14.35 14.80 14.35 14.80 0.0M
2024-01-22 15.00 15.00 14.98 14.98 0.0M
2024-01-19 14.66 14.66 14.66 14.66 0.0M
2024-01-18 14.66 14.66 14.66 14.66 0.0M
2024-01-17 14.66 14.66 14.66 14.66 0.0M
2024-01-16 15.40 15.40 15.30 15.30 0.0M
2024-01-12 15.30 15.30 15.30 15.30 0.0M
2024-01-11 15.30 15.30 15.30 15.30 0.0M
2024-01-10 14.56 14.56 14.56 14.56 0.0M
2024-01-09 16.00 16.00 13.22 14.49 0.0M
2024-01-08 15.96 15.96 14.00 15.13 0.0M
2024-01-05 15.14 15.67 15.14 15.66 0.0M
2024-01-04 15.25 15.25 15.23 15.24 0.0M
2024-01-03 14.00 15.63 14.00 15.00 0.0M
2024-01-02 14.28 14.28 14.28 14.28 0.0M