Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.