Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.821 9.821 9.533 9.558 9,609,740 -0.20(-2.05%)
Apr 29, 2009 9.771 9.877 9.615 9.759 12,641,982 +0.10(+1.04%)
Apr 28, 2009 9.909 9.915 9.571 9.658 7,919,981 -0.11(-1.09%)
Apr 27, 2009 9.490 9.940 9.490 9.765 9,638,091 +0.09(+0.97%)
Apr 24, 2009 9.877 9.978 9.515 9.671 15,491,565 -0.18(-1.78%)
Apr 23, 2009 9.615 9.915 9.346 9.846 10,862,142 +0.23(+2.41%)
Apr 22, 2009 9.871 10.05 9.602 9.615 14,922,085 -0.53(-5.24%)
Apr 21, 2009 9.277 10.15 9.277 10.15 15,070,060 +0.61(+6.43%)
Apr 20, 2009 9.640 10.10 9.521 9.533 14,502,794 -0.37(-3.73%)
Apr 17, 2009 9.759 10.02 9.621 9.902 19,851,784 +0.03(+0.32%)
Apr 16, 2009 9.927 10.03 9.715 9.871 11,932,607 -0.01(-0.13%)
Apr 15, 2009 8.852 9.890 8.670 9.884 17,485,214 +0.84(+9.34%)
Apr 14, 2009 9.077 9.383 8.945 9.039 16,188,055 -0.32(-3.41%)
Apr 13, 2009 9.102 9.415 9.020 9.358 12,195,396 +0.14(+1.56%)
Apr 09, 2009 9.264 9.308 8.664 9.214 15,748,585 +0.43(+4.84%)
Apr 08, 2009 8.570 8.801 8.570 8.789 6,218,376 +0.30(+3.54%)
Apr 07, 2009 8.464 8.758 8.420 8.489 7,598,022 -0.16(-1.81%)
Apr 06, 2009 8.132 8.695 8.132 8.645 7,375,957 +0.06(+0.66%)
Apr 03, 2009 8.507 8.658 8.351 8.589 9,336,861 -0.01(-0.15%)
Apr 02, 2009 8.839 9.083 8.564 8.601 13,935,810 -0.03(-0.36%)
Apr 01, 2009 8.201 8.670 8.195 8.633 9,282,322 +0.23(+2.68%)
Mar 31, 2009 8.195 8.457 8.007 8.407 12,603,730 +0.41(+5.08%)
Mar 30, 2009 8.226 8.351 7.995 8.001 11,871,899 -0.51(-5.96%)
Mar 26, 2009 8.558 8.601 8.257 8.507 10,441,323 +0.01(+0.07%)
Mar 25, 2009 8.376 8.658 8.063 8.501 12,818,779 +0.08(+0.89%)
Mar 24, 2009 8.476 8.633 8.151 8.426 12,332,219 -0.26(-3.02%)
Mar 23, 2009 8.201 8.776 8.182 8.689 14,729,778 +0.64(+8.01%)
Mar 20, 2009 8.245 8.339 7.832 8.045 12,392,672 -0.17(-2.06%)
Mar 19, 2009 8.551 8.551 8.076 8.213 12,297,524 -0.15(-1.84%)
Mar 18, 2009 7.970 8.376 7.694 8.368 15,975,615 +0.40(+5.00%)
Mar 17, 2009 7.519 7.995 7.400 7.970 9,741,360 +0.47(+6.26%)
Mar 16, 2009 7.788 7.851 7.475 7.500 14,133,424 -0.20(-2.60%)
Mar 13, 2009 7.519 7.713 7.400 7.701 0 +0.19(+2.58%)
Mar 12, 2009 6.825 7.569 6.793 7.507 16,266,067 +0.55(+7.91%)
Mar 11, 2009 6.637 7.231 6.612 6.956 27,206,400 +0.41(+6.21%)
Mar 10, 2009 6.312 6.575 6.105 6.550 21,347,580 +0.36(+5.86%)
Mar 09, 2009 6.349 6.518 6.118 6.187 17,698,560 -0.27(-4.17%)
Mar 06, 2009 6.518 6.568 6.249 6.456 0 -0.04(-0.58%)
Mar 05, 2009 6.969 7.019 6.374 6.493 17,061,288 -0.61(-8.55%)
Mar 04, 2009 7.006 7.275 6.775 7.100 15,522,338 +0.08(+1.16%)
Mar 02, 2009 7.094 7.366 6.994 7.019 12,055,869 -0.22(-3.03%)
Feb 27, 2009 7.350 7.394 7.094 7.238 0 -0.31(-4.06%)
Feb 26, 2009 7.475 7.675 7.463 7.544 10,998,794 +0.09(+1.26%)
Feb 25, 2009 7.744 7.744 7.269 7.450 13,198,772 -0.20(-2.62%)
Feb 24, 2009 7.244 7.657 7.156 7.650 13,957,596 +0.47(+6.53%)
Feb 23, 2009 7.557 7.557 7.163 7.181 10,718,212 -0.26(-3.45%)
Feb 20, 2009 7.288 7.594 7.131 7.438 0 +0.05(+0.68%)
Feb 19, 2009 7.694 7.763 7.356 7.388 10,298,018 -0.18(-2.32%)
Feb 18, 2009 7.613 7.838 7.475 7.563 9,881,410 -0.01(-0.08%)
Feb 17, 2009 7.507 7.844 7.457 7.569 11,157,864 -0.43(-5.32%)
Feb 13, 2009 8.163 8.295 7.988 7.995 8,313,363 -0.23(-2.74%)
Feb 12, 2009 7.857 8.270 7.269 8.220 12,408,668 +0.22(+2.74%)
Feb 11, 2009 7.819 8.020 7.726 8.001 9,347,369 +0.39(+5.18%)
Feb 10, 2009 8.138 8.276 7.550 7.607 14,670,056 -0.67(-8.09%)
Feb 09, 2009 8.195 8.351 8.076 8.276 6,645,706 +0.09(+1.07%)
Feb 06, 2009 8.020 8.226 7.888 8.188 10,725,398 +0.26(+3.31%)
Feb 05, 2009 7.832 8.070 7.801 7.926 9,669,761 +0.04(+0.48%)
Feb 04, 2009 7.894 8.007 7.751 7.888 9,580,484 +0.06(+0.72%)
Feb 03, 2009 7.632 7.907 7.594 7.832 9,183,230 +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.