Indicators

Progressive Corp,Ohio (NY: PGR )

214.69 +4.94 (+2.36%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.033	2.053	2.033	2.034	5,793,699	+0.01(+0.64%)
Feb 27, 2003	1.969	2.024	1.969	2.022	6,057,659	+0.06(+3.05%)
Feb 26, 2003	1.973	1.974	1.954	1.962	5,542,521	-0.01(-0.54%)
Feb 25, 2003	1.944	1.975	1.938	1.972	5,702,942	+0.03(+1.39%)
Feb 24, 2003	1.949	1.956	1.929	1.945	3,813,679	-0.01(-0.34%)
Feb 21, 2003	1.918	1.971	1.915	1.952	5,036,971	+0.04(+2.19%)
Feb 20, 2003	1.923	1.935	1.906	1.910	3,883,344	-0.01(-0.37%)
Feb 19, 2003	1.918	1.921	1.885	1.917	4,423,407	+0.00(+0.22%)
Feb 18, 2003	1.936	1.946	1.906	1.913	5,135,396	-0.02(-0.97%)
Feb 14, 2003	1.897	1.936	1.893	1.932	7,197,864	+0.06(+2.98%)
Feb 13, 2003	1.874	1.894	1.858	1.876	6,042,320	+0.00(+0.25%)
Feb 12, 2003	1.888	1.910	1.869	1.871	3,935,752	-0.02(-0.91%)
Feb 11, 2003	1.927	1.942	1.875	1.888	6,185,484	-0.04(-1.83%)
Feb 10, 2003	1.861	1.924	1.861	1.923	6,401,510	+0.06(+3.34%)
Feb 07, 2003	1.885	1.893	1.846	1.861	4,705,263	-0.01(-0.67%)
Feb 06, 2003	1.874	1.884	1.851	1.874	6,136,271	-0.01(-0.73%)
Feb 05, 2003	1.878	1.910	1.875	1.887	5,733,621	+0.01(+0.52%)
Feb 04, 2003	1.920	1.920	1.847	1.878	7,835,075	-0.04(-2.20%)

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.