Indicators

Progressive Corp,Ohio (NY: PGR )

208.72 -0.31 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.354	7.398	7.097	7.241	0	-0.31(-4.06%)
Feb 26, 2009	7.479	7.679	7.466	7.548	10,993,467	+0.09(+1.26%)
Feb 25, 2009	7.748	7.748	7.272	7.454	13,192,378	-0.20(-2.62%)
Feb 24, 2009	7.247	7.660	7.160	7.654	13,950,835	+0.47(+6.53%)
Feb 23, 2009	7.560	7.560	7.166	7.185	10,713,020	-0.26(-3.45%)
Feb 20, 2009	7.291	7.598	7.135	7.441	0	+0.05(+0.68%)
Feb 19, 2009	7.698	7.767	7.360	7.391	10,293,030	-0.18(-2.32%)
Feb 18, 2009	7.617	7.842	7.479	7.567	9,876,624	-0.01(-0.08%)
Feb 17, 2009	7.510	7.848	7.460	7.573	11,152,460	-0.43(-5.32%)
Feb 13, 2009	8.167	8.299	7.992	7.998	8,309,337	-0.23(-2.74%)
Feb 12, 2009	7.861	8.274	7.272	8.224	12,402,657	+0.22(+2.74%)
Feb 11, 2009	7.823	8.023	7.729	8.005	9,342,841	+0.39(+5.18%)
Feb 10, 2009	8.142	8.280	7.554	7.610	14,662,951	-0.67(-8.09%)
Feb 09, 2009	8.199	8.355	8.080	8.280	6,642,487	+0.09(+1.07%)
Feb 06, 2009	8.023	8.230	7.892	8.192	10,720,203	+0.26(+3.31%)
Feb 05, 2009	7.836	8.073	7.804	7.930	9,665,077	+0.04(+0.48%)
Feb 04, 2009	7.898	8.011	7.754	7.892	9,575,843	+0.06(+0.72%)
Feb 03, 2009	7.635	7.911	7.598	7.836	9,178,782	+0.21(+2.79%)

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.