Indicators

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)

Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.