Skip to main content

Progressive Corp,Ohio (NY: PGR )

254.28 -3.39 (-1.31%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.907 7.951 7.444 7.600 0 -0.21(-2.72%)
Jan 29, 2009 8.182 8.251 7.813 7.813 9,658,802 -0.59(-7.07%)
Jan 28, 2009 8.132 8.426 7.913 8.407 13,087,805 +0.71(+9.27%)
Jan 27, 2009 7.663 7.726 7.450 7.694 8,900,526 +0.11(+1.40%)
Jan 26, 2009 7.807 8.070 7.475 7.588 11,721,209 -0.31(-3.96%)
Jan 23, 2009 7.488 7.944 7.488 7.901 10,132,714 +0.17(+2.18%)
Jan 22, 2009 8.163 8.289 7.713 7.732 14,295,784 -0.75(-8.85%)
Jan 21, 2009 8.495 8.526 7.988 8.482 17,582,310 +0.35(+4.31%)
Jan 20, 2009 8.532 9.258 8.132 8.132 16,091,396 -0.72(-8.13%)
Jan 16, 2009 8.933 9.189 8.639 8.852 0 +0.10(+1.14%)
Jan 15, 2009 8.389 9.002 8.314 8.751 15,775,608 +0.39(+4.72%)
Jan 14, 2009 8.770 8.883 8.314 8.357 13,989,490 -0.63(-6.96%)
Jan 13, 2009 9.146 9.146 8.789 8.983 12,843,124 -0.06(-0.69%)
Jan 12, 2009 9.083 9.246 8.933 9.045 6,736,696 -0.07(-0.75%)
Jan 09, 2009 9.383 9.433 9.058 9.114 5,350,880 -0.23(-2.48%)
Jan 08, 2009 9.177 9.377 9.139 9.346 5,100,668 +0.15(+1.63%)
Jan 07, 2009 9.239 9.402 9.121 9.196 6,999,441 -0.18(-1.87%)
Jan 06, 2009 9.352 9.533 9.271 9.371 5,740,290 +0.02(+0.20%)
Jan 05, 2009 9.352 9.502 9.227 9.352 5,299,450 -0.09(-0.93%)
Jan 02, 2009 9.277 9.502 9.039 9.440 0 +0.18(+1.89%)
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.