Skip to main content

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

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.