Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.225 3.245 3.195 3.231 4,658,946 +0.00(+0.04%)
Jan 29, 2004 3.226 3.239 3.194 3.230 3,769,487 +0.02(+0.67%)
Jan 28, 2004 3.251 3.263 3.195 3.209 4,014,392 -0.04(-1.12%)
Jan 27, 2004 3.231 3.264 3.229 3.245 4,969,713 +0.01(+0.44%)
Jan 26, 2004 3.230 3.250 3.209 3.231 6,074,662 -0.02(-0.55%)
Jan 23, 2004 3.286 3.299 3.229 3.249 3,770,127 -0.02(-0.72%)
Jan 22, 2004 3.272 3.304 3.190 3.272 9,616,510 -0.06(-1.67%)
Jan 21, 2004 3.319 3.328 3.298 3.328 4,364,165 +0.03(+0.77%)
Jan 20, 2004 3.288 3.318 3.271 3.303 3,850,696 +0.02(+0.56%)
Jan 16, 2004 3.322 3.322 3.281 3.284 3,825,758 -0.01(-0.26%)
Jan 15, 2004 3.332 3.356 3.284 3.293 3,856,451 -0.04(-1.17%)
Jan 14, 2004 3.269 3.332 3.258 3.332 3,527,140 +0.06(+1.84%)
Jan 13, 2004 3.304 3.308 3.233 3.272 4,112,226 -0.02(-0.75%)
Jan 12, 2004 3.284 3.303 3.261 3.296 3,860,288 +0.03(+0.98%)
Jan 09, 2004 3.249 3.323 3.238 3.264 3,693,394 +0.02(+0.59%)
Jan 08, 2004 3.229 3.245 3.210 3.245 3,133,246 +0.01(+0.36%)
Jan 07, 2004 3.245 3.247 3.214 3.233 5,274,725 -0.04(-1.23%)
Jan 06, 2004 3.259 3.284 3.242 3.274 4,274,644 +0.01(+0.22%)
Jan 05, 2004 3.239 3.267 3.206 3.267 3,440,177 +0.04(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.