Indicators

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.98	14.10	13.96	14.01	7,104,458	+0.06(+0.40%)
Jan 30, 2012	13.99	13.99	13.88	13.95	5,046,207	-0.16(-1.13%)
Jan 27, 2012	14.09	14.17	13.99	14.11	7,398,308	-0.10(-0.73%)
Jan 26, 2012	14.04	14.28	14.02	14.22	8,507,198	+0.01(+0.10%)
Jan 25, 2012	14.01	14.24	13.97	14.20	7,550,935	+0.16(+1.13%)
Jan 24, 2012	13.95	14.08	13.82	14.04	7,298,853	+0.03(+0.23%)
Jan 23, 2012	14.09	14.12	13.94	14.01	5,972,571	-0.09(-0.67%)
Jan 20, 2012	14.00	14.10	13.85	14.10	9,094,998	+0.05(+0.34%)
Jan 19, 2012	13.50	14.10	13.50	14.06	12,763,812	+0.62(+4.58%)
Jan 18, 2012	13.32	13.54	13.29	13.44	7,077,699	+0.15(+1.12%)
Jan 17, 2012	13.32	13.44	13.29	13.29	18,053,776	+0.11(+0.82%)
Jan 13, 2012	13.22	13.24	13.02	13.18	17,587,346	-0.16(-1.17%)
Jan 12, 2012	13.37	13.44	13.26	13.34	15,997,702	+0.03(+0.25%)
Jan 11, 2012	13.27	13.33	13.21	13.31	4,609,144	+0.02(+0.15%)
Jan 10, 2012	13.37	13.37	13.22	13.29	6,079,917	+0.05(+0.36%)
Jan 09, 2012	13.20	13.29	13.15	13.24	14,790,337	+0.03(+0.21%)
Jan 06, 2012	13.14	13.38	13.14	13.21	4,761,299	+0.05(+0.41%)
Jan 05, 2012	12.97	13.17	12.87	13.16	5,491,913	+0.12(+0.88%)

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.