Indicators

Progressive Corp,Ohio (NY: PGR )

208.65 +1.98 (+0.96%)

Streaming Delayed Price Updated: 3:29 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.43	10.51	10.31	10.50	5,575,995	+0.10(+0.96%)
Nov 27, 2009	10.44	10.56	10.40	10.40	3,290,621	-0.29(-2.75%)
Nov 25, 2009	10.73	10.77	10.66	10.69	3,320,871	-0.03(-0.23%)
Nov 24, 2009	10.70	10.75	10.66	10.71	5,364,458	+0.00(+0.00%)
Nov 23, 2009	10.62	10.73	10.62	10.71	4,571,604	+0.17(+1.60%)
Nov 20, 2009	10.51	10.59	10.41	10.55	4,937,126	+0.04(+0.42%)
Nov 19, 2009	10.28	10.68	10.28	10.50	8,174,305	-0.17(-1.58%)
Nov 18, 2009	10.74	10.77	10.66	10.67	3,660,452	-0.08(-0.76%)
Nov 17, 2009	10.70	10.76	10.65	10.75	3,164,685	+0.03(+0.23%)
Nov 16, 2009	10.81	10.83	10.68	10.73	5,054,305	+0.03(+0.23%)
Nov 13, 2009	10.71	10.77	10.63	10.70	4,718,172	+0.04(+0.35%)
Nov 12, 2009	10.86	10.86	10.61	10.66	5,192,490	-0.16(-1.45%)
Nov 11, 2009	10.53	10.91	10.53	10.82	9,095,733	+0.33(+3.10%)
Nov 10, 2009	10.43	10.51	10.36	10.50	6,991,550	+0.08(+0.72%)
Nov 09, 2009	10.21	10.43	10.15	10.42	6,359,041	+0.33(+3.22%)
Nov 06, 2009	10.08	10.19	9.951	10.10	8,617,684	-0.06(-0.62%)
Nov 05, 2009	10.10	10.17	10.01	10.16	6,730,603	+0.14(+1.37%)
Nov 04, 2009	10.08	10.21	10.01	10.02	6,634,739	-0.03(-0.31%)
Nov 03, 2009	10.11	10.11	9.960	10.05	6,167,942	-0.11(-1.11%)

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.