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 (%)
Nov 28, 2008 9.339 9.408 9.202 9.396 4,180,093 +0.08(+0.81%)
Nov 26, 2008 8.614 9.346 8.614 9.321 7,342,043 +0.27(+2.97%)
Nov 25, 2008 9.127 9.127 8.382 9.052 11,844,574 +0.26(+2.99%)
Nov 24, 2008 8.532 8.858 7.888 8.789 13,497,261 +0.61(+7.42%)
Nov 21, 2008 7.557 8.282 7.419 8.182 17,768,154 +0.65(+8.64%)
Nov 20, 2008 8.132 8.501 7.450 7.532 17,907,346 -0.69(-8.44%)
Nov 19, 2008 8.914 9.202 8.163 8.226 16,806,526 -0.64(-7.20%)
Nov 18, 2008 8.720 9.058 8.507 8.864 13,753,914 +0.20(+2.31%)
Nov 17, 2008 8.764 9.036 8.633 8.664 8,877,888 -0.18(-1.98%)
Nov 14, 2008 8.914 9.383 8.751 8.839 0 -0.61(-6.42%)
Nov 13, 2008 7.970 9.471 7.822 9.446 18,226,598 +1.83(+23.97%)
Nov 12, 2008 8.220 8.220 7.607 7.619 9,047,477 -0.09(-1.22%)
Nov 11, 2008 7.400 7.988 7.394 7.713 10,907,195 +0.19(+2.58%)
Nov 10, 2008 7.838 7.907 7.407 7.519 8,326,916 -0.26(-3.38%)
Nov 07, 2008 7.788 7.876 7.544 7.782 8,864,487 +0.06(+0.73%)
Nov 06, 2008 8.426 8.451 7.682 7.726 7,921,449 -0.59(-7.07%)
Nov 05, 2008 8.776 9.027 8.257 8.314 6,066,958 -0.69(-7.71%)
Nov 04, 2008 8.877 9.058 8.676 9.008 6,388,039 +0.26(+3.00%)
Nov 03, 2008 8.845 8.970 8.720 8.745 5,728,171 -0.18(-2.03%)
Oct 31, 2008 8.320 8.933 8.238 8.927 8,034,604 +0.56(+6.65%)
Oct 30, 2008 8.420 8.507 8.082 8.370 6,221,731 +0.16(+1.90%)
Oct 29, 2008 8.145 8.651 7.938 8.213 10,286,587 +0.11(+1.39%)
Oct 28, 2008 7.557 8.157 7.138 8.101 9,287,294 +0.76(+10.31%)
Oct 27, 2008 7.600 7.819 7.325 7.344 7,572,840 -0.33(-4.24%)
Oct 24, 2008 7.563 7.944 6.437 7.669 7,127,166 -0.43(-5.26%)
Oct 23, 2008 7.944 8.157 7.488 8.095 10,152,261 +0.18(+2.21%)
Oct 22, 2008 8.464 8.482 7.819 7.919 8,040,924 -0.71(-8.26%)
Oct 21, 2008 8.726 8.952 8.514 8.633 3,981,885 -0.22(-2.47%)
Oct 20, 2008 8.514 8.964 8.289 8.852 6,334,593 +0.38(+4.51%)
Oct 17, 2008 7.513 8.820 7.513 8.470 7,707,082 +0.19(+2.27%)
Oct 16, 2008 8.514 8.514 7.525 8.282 9,786,560 -0.28(-3.22%)
Oct 15, 2008 9.302 9.371 8.289 8.558 7,135,598 -0.94(-9.88%)
Oct 14, 2008 9.684 10.40 9.271 9.496 12,626,084 +0.18(+1.88%)
Oct 13, 2008 9.308 9.709 8.289 9.321 9,789,081 +1.16(+14.18%)
Oct 10, 2008 7.976 10.17 6.625 8.163 20,588,736 +0.09(+1.08%)
Oct 09, 2008 8.664 8.864 8.076 8.076 14,573,530 -0.54(-6.25%)
Oct 08, 2008 8.226 9.477 8.132 8.614 9,946,366 +0.34(+4.08%)
Oct 07, 2008 9.527 9.765 8.276 8.276 9,237,544 -1.24(-13.02%)
Oct 06, 2008 10.14 10.37 9.283 9.515 7,338,714 -0.92(-8.81%)
Oct 03, 2008 10.63 10.79 10.14 10.43 0 +0.05(+0.48%)
Oct 02, 2008 10.83 10.96 10.37 10.38 8,503,771 -0.49(-4.49%)
Oct 01, 2008 10.73 11.00 10.36 10.87 7,143,125 -0.01(-0.12%)
Sep 30, 2008 9.946 11.07 9.896 10.88 12,883,821 +1.06(+10.83%)
Sep 29, 2008 11.52 11.52 9.821 9.821 8,534,881 -1.03(-9.51%)
Sep 26, 2008 10.78 10.95 10.72 10.85 0 +0.04(+0.35%)
Sep 25, 2008 10.92 11.04 10.47 10.82 5,312,220 +0.11(+1.05%)
Sep 24, 2008 10.54 10.79 10.11 10.70 4,120,640 +0.04(+0.35%)
Sep 23, 2008 10.85 11.04 10.63 10.67 7,920,515 -0.09(-0.81%)
Sep 22, 2008 10.95 11.15 10.67 10.75 6,679,334 -0.23(-2.05%)
Sep 19, 2008 10.78 12.51 10.63 10.98 0 +0.48(+4.53%)
Sep 18, 2008 10.25 10.67 9.902 10.50 20,549,844 +0.39(+3.90%)
Sep 17, 2008 10.61 10.63 10.02 10.11 20,913,754 -0.40(-3.81%)
Sep 16, 2008 10.19 10.65 10.19 10.51 20,629,150 +0.08(+0.78%)
Sep 15, 2008 10.18 10.97 10.18 10.43 18,698,542 -0.40(-3.70%)
Sep 12, 2008 10.68 10.90 10.68 10.83 12,065,358 -0.01(-0.12%)
Sep 11, 2008 11.05 11.15 10.63 10.84 16,874,974 -0.36(-3.24%)
Sep 10, 2008 11.20 11.28 10.89 11.20 14,749,249 +0.09(+0.84%)
Sep 09, 2008 11.15 11.60 11.10 11.11 21,836,804 -0.16(-1.44%)
Sep 08, 2008 11.88 11.95 11.16 11.27 20,686,348 -0.21(-1.80%)
Sep 05, 2008 11.26 11.49 11.18 11.48 0 +0.13(+1.16%)
Sep 04, 2008 11.45 11.55 11.32 11.35 6,502,219 -0.23(-1.95%)
Sep 03, 2008 11.56 11.59 11.44 11.57 7,363,170 +0.01(+0.05%)
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.