Indicators

Progressive Corp,Ohio (NY: PGR )

214.02 +1.02 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.31	13.53	13.31	13.42	5,578,409	+0.10(+0.76%)
Jan 28, 2011	13.56	13.61	13.26	13.32	36,034,704	-0.22(-1.65%)
Jan 27, 2011	13.54	13.58	13.47	13.54	4,023,992	+0.00(+0.00%)
Jan 26, 2011	13.50	13.59	13.41	13.54	7,270,336	+0.09(+0.70%)
Jan 25, 2011	13.27	13.50	13.19	13.45	8,136,971	+0.26(+1.95%)
Jan 24, 2011	13.05	13.20	12.98	13.19	5,445,914	+0.15(+1.17%)
Jan 21, 2011	13.27	13.30	13.04	13.04	26,913,132	-0.22(-1.65%)
Jan 20, 2011	12.95	13.28	12.95	13.26	9,658,661	+0.43(+3.36%)
Jan 19, 2011	12.95	12.97	12.75	12.83	6,238,661	-0.17(-1.28%)
Jan 18, 2011	12.95	13.09	12.93	12.99	5,361,607	+0.07(+0.51%)
Jan 14, 2011	12.72	12.93	12.70	12.93	4,268,440	+0.21(+1.62%)
Jan 13, 2011	12.79	12.79	12.69	12.72	3,197,367	-0.05(-0.36%)
Jan 12, 2011	12.80	12.88	12.75	12.77	6,156,018	-0.03(-0.21%)
Jan 11, 2011	12.83	12.91	12.71	12.79	8,949,151	-0.02(-0.16%)
Jan 10, 2011	13.02	13.03	12.79	12.81	22,286,764	-0.29(-2.23%)
Jan 07, 2011	13.28	13.29	13.09	13.11	18,047,920	-0.14(-1.05%)
Jan 06, 2011	13.36	13.39	13.22	13.24	16,427,483	-0.12(-0.89%)
Jan 05, 2011	13.24	13.39	13.21	13.36	3,413,606	+0.05(+0.40%)
Jan 04, 2011	13.35	13.35	13.23	13.31	4,040,955	-0.04(-0.30%)

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.