Indicators

Progressive Corp,Ohio (NY: PGR )

214.36 -1.15 (-0.53%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.80	12.10	11.77	11.99	5,125,490	+0.14(+1.16%)
Dec 28, 2007	11.87	11.95	11.77	11.85	4,506,882	+0.14(+1.17%)
Dec 27, 2007	11.85	11.97	11.72	11.72	3,348,729	-0.15(-1.27%)
Dec 26, 2007	11.80	12.01	11.73	11.87	3,957,786	-0.11(-0.94%)
Dec 24, 2007	11.70	12.00	11.68	11.98	2,110,724	+0.26(+2.24%)
Dec 21, 2007	11.37	11.73	11.32	11.72	8,460,826	+0.46(+4.12%)
Dec 20, 2007	11.38	11.42	11.07	11.25	3,685,880	-0.06(-0.55%)
Dec 19, 2007	11.50	11.56	11.18	11.32	4,356,427	-0.21(-1.79%)
Dec 18, 2007	11.46	11.57	11.20	11.52	6,945,887	+0.23(+1.99%)
Dec 17, 2007	11.24	11.40	11.18	11.30	4,960,756	+0.04(+0.33%)
Dec 14, 2007	11.48	11.48	11.23	11.26	6,237,206	-0.20(-1.75%)
Dec 13, 2007	11.70	11.82	11.15	11.46	9,059,995	-0.34(-2.86%)
Dec 12, 2007	11.97	12.30	11.55	11.80	6,684,460	+0.11(+0.96%)
Dec 11, 2007	12.32	12.32	11.64	11.68	7,103,127	-0.59(-4.84%)
Dec 10, 2007	12.17	12.37	12.07	12.28	5,914,077	+0.17(+1.40%)
Dec 07, 2007	12.10	12.18	12.04	12.11	3,848,030	+0.01(+0.10%)
Dec 06, 2007	11.67	12.12	11.60	12.10	5,004,679	+0.42(+3.59%)
Dec 05, 2007	11.59	11.73	11.52	11.68	5,393,436	+0.17(+1.47%)
Dec 04, 2007	11.41	11.63	11.33	11.51	4,094,895	+0.03(+0.27%)

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.