Donegal Group, Inc. - Class A Common Stock
〈DGICA〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| UFCS | United Fire Group | 11/20 | 27.5500 | 0.0800 | 0.29 | 383,635 | 23 | |
| ECPG | Encore Capital Group Inc | 11/20 | 47.6000 | -1.0200 | -2.10 | 232,447 | 22 | |
| TRST | TrustCo Bank Corp NY | 11/20 | 36.2900 | -0.0800 | -0.22 | 58,367 | 22 | |
| SAFT | Safety Insurance | 11/20 | 83.6600 | -0.3150 | -0.38 | 98,495 | 22 | |
| CTBI | Community Trust Bancorp | 11/20 | 57.6800 | -0.8400 | -1.44 | 44,712 | 22 | |
| THFF | First Financial | 11/20 | 48.1900 | -0.2000 | -0.41 | 35,459 | 22 | |
| CAC | Camden National | 11/20 | 46.3100 | -0.0800 | -0.17 | 32,458 | 22 | |
| AROW | Arrow Financial | 11/20 | 32.3900 | -0.2500 | -0.77 | 29,193 | 21 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 11/20 | 22.2800 | -0.0500 | -0.22 | 78,443 | 21 | |
| FCBC | First Community Bankshares | 11/20 | 45.2100 | -0.0400 | -0.09 | 30,570 | 21 | |
| HSII | Heidrick & Struggles | 11/20 | 44.9900 | 0.1700 | 0.38 | 88,040 | 21 | |
| UVSP | Univest Financial | 11/20 | 30.4500 | -0.2600 | -0.85 | 103,481 | 21 | |
| FFIC | Flushing Financial | 11/20 | 17.0700 | -0.1000 | -0.58 | 81,073 | 21 | |
| WASH | Washington Trust Bancorp, Inc. | 11/20 | 36.4000 | -0.4500 | -1.22 | 102,132 | 21 | |
| RBCAA | Republic Bancorp, Inc. | 11/20 | 74.8400 | -0.4500 | -0.60 | 11,042 | 21 | |
| KRNY | Kearny Financial | 11/20 | 8.0700 | -0.0800 | -0.98 | 301,409 | 21 | |
| AMSF | AMERISAFE | 11/20 | 57.8400 | -0.1700 | -0.29 | 54,253 | 21 | |
| WSBC | WesBanco | 11/20 | 35.0800 | -0.1800 | -0.51 | 253,200 | 21 | |
| CCBG | Capital City Bank Group | 11/20 | 38.3500 | 0.1700 | 0.45 | 23,142 | 21 | |
| STBA | S&T Bancorp, Inc. | 11/20 | 41.9600 | -0.0600 | -0.14 | 96,386 | 21 | |
| HTLF | Heartland Financial USA | 11/20 | 64.8000 | -0.4300 | -0.66 | 225,522 | 21 | |
| WRLD | World Acceptance Corporation | 11/20 | 116.6900 | 0.6200 | 0.53 | 14,032 | 21 | |
| TCBK | TriCo Bancshares | 11/20 | 46.5200 | -0.5000 | -1.06 | 107,811 | 21 | |
| DCOM | Dime Community Bancshares | 11/20 | 34.6900 | -0.1100 | -0.32 | 249,619 | 21 | |
| STC | Stewart Information | 11/20 | 72.3500 | -0.6800 | -0.93 | 145,664 | 21 | |
| GSBC | Great Southern Bancorp | 11/20 | 61.7900 | 0.1000 | 0.16 | 20,603 | 21 | |
| GDOT | Green Dot | 11/20 | 10.2300 | -0.4300 | -4.03 | 531,557 | 20 | |
| SRCE | 1st Source | 11/20 | 64.2200 | -0.0800 | -0.12 | 52,186 | 20 | |
| HVT | Haverty Furniture | 11/20 | 22.6000 | -0.2500 | -1.09 | 234,710 | 20 | |
| FRME | First Merchants | 11/20 | 42.7200 | -0.1400 | -0.33 | 172,882 | 20 | |
| CRMT | America's Car-Mart | 11/20 | 41.7500 | 0.0100 | 0.02 | 141,927 | 20 | |
| PFS | Provident Financial Services | 11/20 | 20.7100 | -0.2300 | -1.10 | 611,194 | 20 | |
| NFBK | Northfield Bancorp, Inc. | 11/20 | 13.0500 | 0.0500 | 0.38 | 96,008 | 20 | |
| KELYA | Kelly Services - Class A Common Stock | 11/20 | 13.9600 | -0.2000 | -1.41 | 351,108 | 20 | |
| TOWN | TowneBank | 11/20 | 34.9100 | -0.4900 | -1.38 | 345,349 | 20 | |
| RNST | Renasant | 11/20 | 36.3600 | -0.2000 | -0.55 | 233,599 | 20 | |
| FFBC | First Financial Bancorp. | 11/20 | 28.6700 | -0.1200 | -0.42 | 221,954 | 20 | |
| HMN | Horace Mann Educators Corp. | 11/20 | 40.3800 | -0.0900 | -0.22 | 150,976 | 20 | |
| SBSI | Southside Bancshares | 11/20 | 35.1200 | -0.0900 | -0.26 | 70,972 | 20 | |
| BRKL | Brookline Bancorp | 11/20 | 12.0300 | -0.0600 | -0.50 | 370,831 | 20 | |
| WSFS | WSFS Financial | 11/20 | 57.5000 | 0 | 0 | 186,447 | 20 | |
| BUSE | First Busey | 11/20 | 26.4700 | 0.1400 | 0.53 | 153,102 | 20 | |
| FBNC | First Bancorp | 11/20 | 44.9700 | -0.3500 | -0.77 | 120,871 | 20 | |
| SPTN | SpartanNash | 11/20 | 18.1700 | -0.0500 | -0.27 | 155,728 | 20 | |
| BHLB | Berkshire Hills Bancorp | 11/20 | 29.9800 | -0.1300 | -0.43 | 143,218 | 20 | |
| BZH | Beazer Homes USA | 11/20 | 32.6600 | -0.2500 | -0.76 | 239,733 | 20 | |
| OFG | OFG | 11/20 | 43.4400 | 0 | 0 | 205,949 | 20 | |
| NX | Quanex Building Products | 11/20 | 29.7200 | -0.1700 | -0.57 | 221,231 | 20 | |
| ZUMZ | Zumiez Inc. | 11/20 | 21.4700 | 0.0700 | 0.33 | 186,054 | 20 | |
| CCRN | Cross Country Healthcare | 11/20 | 10.2100 | -0.1600 | -1.54 | 395,626 | 20 | |
| ATNI | ATN International | 11/20 | 20.0000 | 0.7600 | 3.95 | 102,350 | 20 | |
| SCSC | ScanSource, Inc. | 11/20 | 49.1400 | -0.0100 | -0.02 | 126,547 | 20 | |
| FDP | Fresh Del Monte Produce | 11/20 | 33.8600 | 0.0800 | 0.24 | 156,755 | 20 | |
| SFNC | Simmons First National | 11/20 | 24.1100 | 0.0400 | 0.17 | 428,395 | 19 | |
| INDB | Independent Bank Corp. | 11/20 | 70.8100 | 0.0200 | 0.03 | 186,614 | 19 | |
| SENEA | Seneca Foods Corp. CI A | 11/20 | 69.9600 | 0.0300 | 0.04 | 15,827 | 19 | |
| SYBT | S.Y. Bancorp, Inc. | 11/20 | 73.2800 | -0.1100 | -0.15 | 59,881 | 19 | |
| TPC | Tutor Perini | 11/20 | 28.8200 | -0.5400 | -1.84 | 507,081 | 19 | |
| TITN | Titan Machinery | 11/20 | 14.0500 | 0.0500 | 0.36 | 175,465 | 19 | |
| CNSL | Consolidated Communications | 11/20 | 4.6300 | 0 | 0 | 273,352 | 19 | |
| CASS | Cass Information Systems | 11/20 | 43.9000 | -0.3900 | -0.88 | 28,367 | 19 | |
| IMKTA | Ingles Markets | 11/20 | 69.4600 | -0.2200 | -0.32 | 72,101 | 19 | |
| DAKT | Daktronics | 11/20 | 14.3500 | -0.8250 | -5.44 | 756,056 | 19 | |
| DCO | Ducommun | 11/20 | 65.1300 | -0.6000 | -0.91 | 164,115 | 19 | |
| TRMK | Trustmark Corporation | 11/20 | 37.6600 | -0.2500 | -0.66 | 235,851 | 19 | |
| OSUR | OraSure Technologies | 11/20 | 3.8100 | -0.0500 | -1.30 | 701,997 | 19 | |
| KOP | Koppers Holdings Inc. | 11/20 | 37.5400 | 0.1700 | 0.45 | 243,534 | 19 | |
| CMCO | Columbus Mckinnon | 11/20 | 36.0050 | 0.0350 | 0.10 | 99,138 | 19 | |
| SKYW | SkyWest | 11/20 | 108.9800 | -0.9100 | -0.83 | 215,893 | 19 | |
| GCO | Genesco | 11/20 | 28.8600 | -0.6400 | -2.17 | 98,746 | 19 | |
| NNI | Nelnet, Inc. | 11/20 | 105.3500 | -0.9500 | -0.89 | 93,333 | 19 | |
| ANGO | AngioDynamics | 11/20 | 6.7400 | 0.0200 | 0.30 | 500,992 | 19 | |
| IBOC | International Bancshares | 11/20 | 69.9000 | -0.7600 | -1.08 | 110,873 | 19 | |
| BANF | BancFirst | 11/20 | 121.2100 | -0.2600 | -0.21 | 64,192 | 19 | |
| BHE | Benchmark Electronics | 11/20 | 47.0400 | -0.2800 | -0.59 | 239,349 | 19 | |
| GLRE | Greenlight Capital Re | 11/20 | 14.7200 | 0.0700 | 0.48 | 137,023 | 19 | |
| APOG | Apogee Enterprises | 11/20 | 81.3000 | 0.2300 | 0.28 | 103,692 | 19 | |
| MCS | Marcus | 11/20 | 21.6900 | -0.0700 | -0.32 | 187,427 | 19 | |
| VNDA | Vanda Pharmaceuticals | 11/20 | 4.9000 | -0.0200 | -0.41 | 396,176 | 19 | |
| NBTB | NBT Bancorp | 11/20 | 48.7400 | -0.0800 | -0.16 | 100,230 | 19 | |
| SCVL | Shoe Carnival, Inc. | 11/20 | 33.4800 | -0.1900 | -0.56 | 604,136 | 19 | |
| EIG | Employers Holdings Inc. | 11/20 | 52.4500 | -0.0400 | -0.08 | 76,710 | 19 | |
| EBF | Ennis Inc. | 11/20 | 20.6800 | -0.1800 | -0.86 | 92,141 | 19 | |
| LKFN | Lakeland Financial | 11/20 | 72.1100 | -0.5600 | -0.77 | 80,988 | 19 | |
| AMWD | American Woodmark | 11/20 | 94.9300 | 0.4600 | 0.49 | 150,959 | 19 | |
| BELFB | Bel Fuse - Class B Common Stock | 11/20 | 75.3300 | 1.5600 | 2.11 | 69,679 | 19 | |
| GLDD | Great Lakes Dredge & Dock | 11/20 | 12.2200 | -0.0900 | -0.73 | 243,427 | 19 | |
| SFL | SFL Corporation | 11/20 | 10.6400 | -0.0200 | -0.19 | 561,180 | 19 | |
| FBP | First BanCorp. | 11/20 | 20.6900 | 0.1500 | 0.73 | 968,551 | 19 | |
| CRAI | CRA International | 11/20 | 192.6200 | 2.0500 | 1.08 | 24,869 | 19 | |
| OFIX | Orthofix Medical | 11/20 | 18.8700 | 0.1400 | 0.75 | 351,124 | 19 | |
| CENTA | Central Garden & Pet - Class A Common Stock Nonvot | 11/20 | 32.0400 | 0.6000 | 1.91 | 194,789 | 19 | |
| PEBO | Peoples Bancorp | 11/20 | 34.7900 | -0.0700 | -0.20 | 76,621 | 19 | |
| CATY | Cathay General Bancorp | 11/20 | 50.7500 | -0.2200 | -0.43 | 228,619 | 19 | |
| WMK | Weis Markets | 11/20 | 70.1100 | 0.2700 | 0.39 | 82,397 | 19 | |
| LZB | La-Z-Boy | 11/20 | 42.7900 | 0.4800 | 1.13 | 985,901 | 19 | |
| DGII | Digi International | 11/20 | 31.5500 | 0.3700 | 1.19 | 309,487 | 19 | |
| NR | Newpark Resources | 11/20 | 7.4000 | 0.2300 | 3.21 | 868,658 | 18 | |
| CEVA | CEVA, | 11/20 | 28.0500 | -0.2300 | -0.81 | 105,056 | 18 | |
| SAH | Sonic Automotive | 11/20 | 61.6800 | -0.8900 | -1.42 | 102,746 | 18 | |
| SXI | Standex | 11/20 | 199.2700 | -4.4900 | -2.20 | 37,907 | 18 | |
| B | Barnes Group | 11/20 | 46.7400 | -0.0200 | -0.04 | 460,174 | 18 | |
| NWN | Northwest Natural Holding | 11/20 | 42.1200 | 0.2800 | 0.67 | 163,378 | 18 | |
| OSIS | OSI Systems, Inc. | 11/20 | 159.1900 | 5.4000 | 3.51 | 128,836 | 18 | |
| NWBI | Northwest Bancshares | 11/20 | 14.4600 | 0.0300 | 0.21 | 473,212 | 18 | |
| SCHL | Scholastic Corporation | 11/20 | 24.8000 | 0.5300 | 2.18 | 127,383 | 18 | |
| FCFS | FirstCash | 11/20 | 105.2000 | 0.1400 | 0.13 | 155,812 | 18 | |
| CPF | Central Pacific Financial Corp. | 11/20 | 30.6500 | -0.1200 | -0.39 | 620,778 | 18 | |
| CNOB | ConnectOne | 11/20 | 26.5800 | -0.3000 | -1.12 | 123,583 | 18 | |
| MRTN | Marten Transport | 11/20 | 16.5900 | -0.3200 | -1.89 | 430,612 | 18 | |
| COHU | Cohu | 11/20 | 25.5300 | 0.1700 | 0.67 | 289,854 | 18 | |
| ENVA | Enova International | 11/20 | 99.8700 | -0.4100 | -0.41 | 161,828 | 18 | |
| SCL | Stepan | 11/20 | 75.3500 | 0.0400 | 0.05 | 311,840 | 18 | |
| PSMT | PriceSmart | 11/20 | 87.7000 | -0.2900 | -0.33 | 91,529 | 18 | |
| WABC | Westamerica Bancorporation | 11/20 | 55.6600 | -0.1900 | -0.34 | 56,045 | 18 | |
| NWPX | Northwest Pipe Company | 11/20 | 54.1400 | -0.1900 | -0.35 | 50,274 | 18 | |
| AWR | American States Water Company | 11/20 | 84.4000 | -0.7900 | -0.93 | 235,515 | 18 | |
| MYRG | MYR Group, Inc. | 11/20 | 145.4600 | -0.0900 | -0.06 | 152,703 | 18 | |
| SIGI | Selective Insurance | 11/20 | 95.9800 | -1.1100 | -1.14 | 462,740 | 18 | |
| PKE | Park Aerospace | 11/20 | 14.7900 | 0.1700 | 1.16 | 63,074 | 18 | |
| RWT | Redwood Trust | 11/20 | 7.0200 | -0.1000 | -1.40 | 770,429 | 18 | |
| PRA | ProAssurance | 11/20 | 16.2400 | 0 | 0 | 155,440 | 18 | |
| OCFC | OceanFirst Financial | 11/20 | 19.9800 | -0.1400 | -0.70 | 186,682 | 18 | |
| BJRI | BJ's Restaurants | 11/20 | 34.1300 | -0.0600 | -0.18 | 221,812 | 18 | |
| PBH | Prestige Consumer Healthcare | 11/20 | 82.6700 | 0.2100 | 0.25 | 242,053 | 18 | |
| PRIM | Primoris Services | 11/20 | 80.4200 | -0.9400 | -1.16 | 515,640 | 18 | |
| MGEE | MGE Energy Inc. | 11/20 | 103.8850 | -0.6450 | -0.62 | 93,711 | 18 | |
| HFWA | Heritage Financial | 11/20 | 25.4900 | -0.1000 | -0.39 | 124,121 | 18 | |
| KALU | Kaiser Aluminum | 11/20 | 80.2400 | 0.1700 | 0.21 | 60,887 | 18 | |
| SSP | E.W. Scripps | 11/20 | 1.8900 | 0.1100 | 6.18 | 513,040 | 18 | |
| TREE | LendingTree | 11/20 | 42.9900 | 0.0500 | 0.12 | 225,734 | 18 | |
| FCF | First Commonwealth Financial Cor | 11/20 | 18.5700 | -0.0300 | -0.16 | 282,958 | 18 | |
| SXT | Sensient Technologies | 11/20 | 76.3100 | -0.1400 | -0.18 | 152,625 | 18 | |
| PRK | Park National | 11/20 | 190.6600 | 0.5500 | 0.29 | 37,413 | 18 | |
| HTH | Hilltop Holdings Inc. | 11/20 | 31.2900 | -0.4400 | -1.39 | 151,174 | 18 | |
| HAYN | Haynes International | 11/20 | 60.9900 | 0.0200 | 0.03 | 1,035,748 | 18 | |
| NTCT | NetScout Systems | 11/20 | 21.2500 | 0.0800 | 0.38 | 357,355 | 18 | |
| MOV | Movado Group | 11/20 | 18.7500 | -0.1500 | -0.79 | 165,030 | 18 | |
| NHC | National Healthcare | 11/20 | 123.3400 | -1.2400 | -1.00 | 33,425 | 18 | |
| CVGW | Calavo Growers, Inc. | 11/20 | 27.0900 | -0.0100 | -0.04 | 76,315 | 18 | |
| BOOM | DMC Global | 11/20 | 7.2700 | -0.2800 | -3.71 | 315,641 | 18 | |
| CTS | CTS | 11/20 | 52.7500 | 0.3800 | 0.73 | 118,440 | 18 | |
| CVBF | CVB Financial | 11/20 | 22.5700 | 0.0800 | 0.36 | 615,057 | 18 | |
| WNC | Wabash National | 11/20 | 18.4400 | -0.1200 | -0.65 | 408,987 | 18 | |
| PGC | Peapack-Gladstone Financial Corporation | 11/20 | 36.7600 | -0.0300 | -0.08 | 74,259 | 18 | |
| MRCY | Mercury Systems | 11/20 | 38.9200 | -0.0500 | -0.13 | 303,519 | 18 | |
| VLGEA | Village Super Market | 11/20 | 31.0000 | 0.2800 | 0.91 | 23,025 | 18 | |
| DX | Dynex Capital Inc. | 11/20 | 12.4100 | -0.0900 | -0.72 | 2,110,711 | 18 | |
| ANDE | Andersons | 11/20 | 47.5900 | 0.4000 | 0.85 | 167,905 | 18 | |
| VICR | Vicor Corporation | 11/20 | 53.8700 | 0.7700 | 1.45 | 171,909 | 18 | |
| ADTN | ADTRAN | 11/20 | 7.7300 | -0.1900 | -2.40 | 756,582 | 18 | |
| VSEC | VSE | 11/20 | 114.8100 | -0.5800 | -0.50 | 139,117 | 18 | |
| DHIL | Diamond Hill | 11/20 | 169.6600 | 0.5000 | 0.30 | 14,065 | 18 | |
| UTL | UNITIL | 11/20 | 59.2700 | 0.5200 | 0.89 | 54,077 | 18 | |
| APEI | American Public Education | 11/20 | 19.1200 | -0.0400 | -0.21 | 119,765 | 18 | |
| HNI | HNI | 11/20 | 55.2900 | 0.5100 | 0.93 | 198,336 | 18 | |
| GIII | G-III Apparel Group | 11/20 | 28.5600 | -0.6800 | -2.33 | 504,917 | 18 | |
| UNF | UniFirst | 11/20 | 191.6300 | -1.2000 | -0.62 | 81,890 | 18 | |
| QNST | QuinStreet, Inc. | 11/20 | 21.7500 | 0.6200 | 2.93 | 561,253 | 18 | |
| TMP | Tompkins Financial | 11/20 | 73.4900 | -0.7600 | -1.02 | 53,544 | 18 | |
| NPK | National Presto Industries Inc. | 11/20 | 75.5500 | 0.1000 | 0.13 | 26,729 | 18 | |
| ZEUS | Olympic Steel, Inc. | 11/20 | 40.4900 | 1.3200 | 3.37 | 69,124 | 18 | |
| ESGR | Enstar Group | 11/20 | 323.8300 | 0.0100 | 0 | 41,081 | 18 | |
| MTX | Minerals Technologies Inc. | 11/20 | 79.9000 | 0.3600 | 0.45 | 85,617 | 18 | |
| IVR | Invesco Mortgage Capital Inc. | 11/20 | 8.0800 | -0.0800 | -0.98 | 933,301 | 18 | |
| MEI | Methode Electronics | 11/20 | 9.0300 | -0.2300 | -2.48 | 301,477 | 18 | |
| CNO | CNO Financial Group Inc. | 11/20 | 38.8300 | -0.1300 | -0.33 | 549,235 | 18 | |
| DLX | Deluxe Corp. | 11/20 | 22.5000 | -0.2600 | -1.14 | 211,517 | 18 | |
| FOR | Forestar Group | 11/20 | 28.9100 | -0.2200 | -0.76 | 105,887 | 18 | |
| SHO | Sunstone Hotel Investors | 11/20 | 10.0000 | -0.0600 | -0.60 | 1,805,656 | 18 | |
| SCS | Steelcase | 11/20 | 13.0700 | -0.0200 | -0.15 | 372,058 | 18 | |
| MHO | M/I Homes | 11/20 | 154.6100 | -1.1400 | -0.73 | 197,203 | 18 | |
| CHCO | City Holding | 11/20 | 128.4100 | -0.2400 | -0.19 | 25,780 | 18 | |
| HZO | MarineMax | 11/20 | 28.9600 | -0.6200 | -2.10 | 114,745 | 18 | |
| MGRC | McGrath RentCorp | 11/20 | 117.9700 | 0.1600 | 0.14 | 121,170 | 18 |