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

Progressive Corp,Ohio (NY: PGR )

212.43 -1.59 (-0.74%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 24, 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 (%)
May 29, 2009 9.976 10.11 9.782 10.10 8,358,096 +0.16(+1.57%)
May 28, 2009 9.820 9.957 9.663 9.939 11,150,577 +0.21(+2.12%)
May 27, 2009 10.33 10.36 9.713 9.732 12,242,178 -0.63(-6.10%)
May 26, 2009 9.920 10.36 9.920 10.36 9,909,588 +0.38(+3.76%)
May 22, 2009 10.05 10.19 9.876 9.989 5,112,613 +0.01(+0.13%)
May 21, 2009 10.02 10.15 9.832 9.976 9,279,860 -0.17(-1.67%)
May 20, 2009 10.53 10.64 10.09 10.15 8,850,342 -0.23(-2.17%)
May 19, 2009 10.20 10.58 10.12 10.37 11,345,174 +0.04(+0.42%)
May 18, 2009 10.17 10.39 9.857 10.33 13,318,884 +0.31(+3.13%)
May 15, 2009 10.14 10.25 9.939 10.01 8,887,574 -0.16(-1.60%)
May 14, 2009 9.676 10.23 9.669 10.18 15,123,348 +0.46(+4.77%)
May 13, 2009 9.632 10.07 9.432 9.713 14,057,696 +0.04(+0.45%)
May 12, 2009 9.726 9.882 9.519 9.669 11,501,603 +0.08(+0.85%)
May 11, 2009 9.807 9.939 9.538 9.588 11,064,098 -0.51(-5.02%)
May 08, 2009 9.857 10.12 9.732 10.10 13,919,350 -0.03(-0.31%)
May 07, 2009 10.16 10.16 9.732 10.13 11,880,123 +0.06(+0.62%)
May 06, 2009 9.738 10.10 9.732 10.06 13,036,163 +0.35(+3.61%)
May 05, 2009 9.719 9.882 9.613 9.713 9,407,628 -0.09(-0.96%)
May 04, 2009 9.388 9.863 9.385 9.807 16,513,149 +0.24(+2.49%)
May 01, 2009 9.551 9.726 9.500 9.569 8,119,966 +0.01(+0.07%)
Apr 30, 2009 9.826 9.826 9.538 9.563 9,605,085 -0.20(-2.05%)
Apr 29, 2009 9.776 9.882 9.619 9.763 12,635,859 +0.10(+1.04%)
Apr 28, 2009 9.914 9.920 9.576 9.663 7,916,145 -0.11(-1.09%)
Apr 27, 2009 9.494 9.945 9.494 9.770 9,633,422 +0.09(+0.97%)
Apr 24, 2009 9.882 9.982 9.519 9.676 15,484,061 -0.18(-1.78%)
Apr 23, 2009 9.619 9.920 9.350 9.851 10,856,880 +0.23(+2.41%)
Apr 22, 2009 9.876 10.05 9.607 9.619 14,914,857 -0.53(-5.24%)
Apr 21, 2009 9.281 10.16 9.281 10.15 15,062,760 +0.61(+6.43%)
Apr 20, 2009 9.644 10.11 9.525 9.538 14,495,769 -0.37(-3.73%)
Apr 17, 2009 9.763 10.03 9.626 9.907 19,842,168 +0.03(+0.32%)
Apr 16, 2009 9.932 10.03 9.719 9.876 11,926,828 -0.01(-0.13%)
Apr 15, 2009 8.856 9.895 8.674 9.888 17,476,746 +0.84(+9.34%)
Apr 14, 2009 9.081 9.388 8.950 9.044 16,180,214 -0.32(-3.41%)
Apr 13, 2009 9.106 9.419 9.025 9.363 12,189,489 +0.14(+1.56%)
Apr 09, 2009 9.269 9.313 8.668 9.219 15,740,957 +0.43(+4.84%)
Apr 08, 2009 8.574 8.806 8.574 8.793 6,215,364 +0.30(+3.54%)
Apr 07, 2009 8.468 8.762 8.424 8.493 7,594,342 -0.16(-1.81%)
Apr 06, 2009 8.136 8.699 8.136 8.649 7,372,384 +0.06(+0.66%)
Apr 03, 2009 8.512 8.662 8.355 8.593 9,332,339 -0.01(-0.15%)
Apr 02, 2009 8.843 9.087 8.568 8.605 13,929,060 -0.03(-0.36%)
Apr 01, 2009 8.205 8.674 8.199 8.637 9,277,826 +0.23(+2.68%)
Mar 31, 2009 8.199 8.462 8.011 8.411 12,597,625 +0.41(+5.08%)
Mar 30, 2009 8.230 8.355 7.998 8.005 11,866,149 -0.51(-5.96%)
Mar 26, 2009 8.562 8.605 8.261 8.512 10,436,265 +0.01(+0.07%)
Mar 25, 2009 8.380 8.662 8.067 8.505 12,812,570 +0.08(+0.89%)
Mar 24, 2009 8.480 8.637 8.155 8.430 12,326,246 -0.26(-3.02%)
Mar 23, 2009 8.205 8.781 8.186 8.693 14,722,644 +0.64(+8.01%)
Mar 20, 2009 8.249 8.343 7.836 8.048 12,386,669 -0.17(-2.06%)
Mar 19, 2009 8.555 8.555 8.080 8.217 12,291,567 -0.15(-1.84%)
Mar 18, 2009 7.973 8.380 7.698 8.372 15,967,877 +0.40(+5.00%)
Mar 17, 2009 7.523 7.998 7.404 7.973 9,736,642 +0.47(+6.26%)
Mar 16, 2009 7.792 7.854 7.479 7.504 14,126,578 -0.20(-2.60%)
Mar 13, 2009 7.523 7.717 7.404 7.704 0 +0.19(+2.58%)
Mar 12, 2009 6.828 7.573 6.797 7.510 16,258,188 +0.55(+7.91%)
Mar 11, 2009 6.640 7.235 6.615 6.959 27,193,222 +0.41(+6.21%)
Mar 10, 2009 6.315 6.578 6.108 6.553 21,337,240 +0.36(+5.86%)
Mar 09, 2009 6.352 6.521 6.121 6.190 17,689,988 -0.27(-4.17%)
Mar 06, 2009 6.521 6.571 6.252 6.459 0 -0.04(-0.58%)
Mar 05, 2009 6.972 7.022 6.377 6.496 17,053,024 -0.61(-8.55%)
Mar 04, 2009 7.010 7.279 6.778 7.103 15,514,819 +0.08(+1.16%)
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.