Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.