Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.849 1.898 1.847 1.892 8,296,408 +0.03(+1.88%)
Jan 30, 2003 1.861 1.869 1.842 1.857 6,144,210 -0.01(-0.40%)
Jan 29, 2003 1.854 1.872 1.841 1.864 5,292,018 -0.01(-0.38%)
Jan 28, 2003 1.849 1.871 1.845 1.871 5,419,783 +0.03(+1.66%)
Jan 27, 2003 1.869 1.890 1.824 1.841 8,700,145 -0.04(-1.88%)
Jan 24, 2003 1.913 1.913 1.870 1.876 9,793,173 -0.02(-1.20%)
Jan 23, 2003 1.832 1.902 1.831 1.899 8,604,960 +0.07(+3.61%)
Jan 22, 2003 1.867 1.877 1.824 1.833 4,504,348 -0.02(-1.33%)
Jan 21, 2003 1.856 1.878 1.846 1.857 7,525,986 +0.02(+0.96%)
Jan 17, 2003 1.822 1.846 1.813 1.840 5,548,187 +0.02(+0.99%)
Jan 16, 2003 1.888 1.888 1.810 1.822 9,919,021 -0.07(-3.78%)
Jan 15, 2003 1.944 1.944 1.884 1.893 7,642,252 -0.05(-2.40%)
Jan 14, 2003 1.961 1.962 1.929 1.940 5,842,046 -0.02(-1.14%)
Jan 13, 2003 1.972 1.992 1.959 1.962 4,443,660 +0.00(+0.02%)
Jan 10, 2003 1.977 1.988 1.951 1.962 3,604,884 -0.02(-0.77%)
Jan 09, 2003 1.995 2.008 1.965 1.977 6,621,411 -0.02(-0.92%)
Jan 08, 2003 2.019 2.019 1.974 1.995 3,480,313 -0.02(-1.14%)
Jan 07, 2003 2.057 2.062 2.008 2.019 5,226,858 -0.04(-2.14%)
Jan 06, 2003 2.008 2.070 2.008 2.063 3,755,646 +0.06(+2.89%)
Jan 03, 2003 2.004 2.012 1.990 2.005 1,950,329 +0.00(+0.23%)
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.