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

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
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 (%)
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.