Indicators

Progressive Corp,Ohio (NY: PGR )

215.76 +2.04 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.49	14.63	14.42	14.44	6,098,663	+0.01(+0.04%)
Apr 27, 2007	14.51	14.58	14.41	14.43	6,302,788	-0.08(-0.56%)
Apr 26, 2007	14.38	14.62	14.24	14.51	5,789,670	-0.13(-0.86%)
Apr 25, 2007	14.58	14.70	14.56	14.64	5,713,266	+0.13(+0.86%)
Apr 24, 2007	14.76	14.76	14.47	14.51	3,591,797	+0.01(+0.04%)
Apr 23, 2007	14.63	14.68	14.49	14.51	4,477,629	-0.14(-0.94%)
Apr 20, 2007	14.70	14.77	14.58	14.64	9,350,276	+0.11(+0.77%)
Apr 19, 2007	14.63	14.71	14.49	14.53	7,255,115	-0.12(-0.81%)
Apr 18, 2007	14.65	14.70	14.58	14.65	4,818,577	+0.00(+0.00%)
Apr 17, 2007	14.59	14.76	14.54	14.65	11,871,942	+0.04(+0.26%)
Apr 16, 2007	14.35	14.66	14.35	14.61	4,396,505	+0.29(+2.01%)
Apr 13, 2007	14.24	14.49	14.24	14.33	10,338,413	-0.07(-0.48%)
Apr 12, 2007	14.30	14.44	14.22	14.39	10,189,137	+0.17(+1.19%)
Apr 11, 2007	14.21	14.39	13.75	14.23	16,511,225	+0.58(+4.27%)
Apr 10, 2007	13.61	13.69	13.57	13.64	4,197,450	+0.07(+0.51%)
Apr 09, 2007	13.77	13.80	13.56	13.57	5,457,640	-0.17(-1.23%)
Apr 05, 2007	13.70	13.80	13.64	13.74	3,448,097	+0.05(+0.37%)
Apr 04, 2007	13.61	13.71	13.58	13.69	4,516,081	+0.02(+0.14%)
Apr 03, 2007	13.54	13.67	13.52	13.67	4,614,379	+0.15(+1.11%)

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.