Indicators

Progressive Corp,Ohio (NY: PGR )

215.76 +2.04 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.54	20.61	20.41	20.45	1,565,765	-0.03(-0.14%)
Nov 27, 2013	20.55	20.60	20.32	20.48	2,322,294	-0.04(-0.18%)
Nov 26, 2013	20.34	20.63	20.34	20.52	2,747,271	+0.20(+0.97%)
Nov 25, 2013	20.28	20.44	20.26	20.32	2,388,700	+0.06(+0.29%)
Nov 22, 2013	20.22	20.34	20.19	20.26	3,333,824	+0.03(+0.14%)
Nov 21, 2013	20.06	20.33	20.03	20.23	5,380,252	+0.24(+1.21%)
Nov 20, 2013	20.05	20.19	19.93	19.99	2,400,480	-0.01(-0.04%)
Nov 19, 2013	19.92	20.06	19.89	20.00	2,722,993	+0.04(+0.18%)
Nov 18, 2013	20.06	20.13	19.92	19.96	2,944,356	-0.10(-0.51%)
Nov 15, 2013	20.00	20.08	19.86	20.06	3,630,401	+0.01(+0.04%)
Nov 14, 2013	19.88	20.10	19.78	20.06	4,161,911	+0.23(+1.18%)
Nov 13, 2013	19.40	19.87	19.40	19.82	7,499,191	+0.40(+2.07%)
Nov 12, 2013	19.44	19.48	19.30	19.42	5,768,667	+0.00(+0.00%)
Nov 11, 2013	19.38	19.48	19.37	19.42	2,438,635	-0.04(-0.23%)
Nov 08, 2013	19.15	19.46	19.14	19.46	2,805,297	+0.31(+1.61%)
Nov 07, 2013	19.30	19.46	19.15	19.15	4,074,809	-0.26(-1.36%)
Nov 06, 2013	19.32	19.44	19.22	19.42	2,585,421	+0.21(+1.07%)
Nov 05, 2013	19.15	19.35	19.11	19.21	4,765,081	+0.04(+0.19%)
Nov 04, 2013	19.10	19.23	19.05	19.18	4,393,192	+0.12(+0.65%)

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.