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 (%)
May 24, 2011	14.57	14.74	14.53	14.59	6,245,973	+0.02(+0.14%)
May 23, 2011	14.53	14.63	14.49	14.57	5,221,351	-0.10(-0.69%)
May 20, 2011	14.74	14.81	14.65	14.67	6,274,528	-0.09(-0.60%)
May 19, 2011	14.46	14.77	14.37	14.76	7,348,736	+0.33(+2.30%)
May 18, 2011	14.33	14.44	14.29	14.42	5,795,850	+0.09(+0.61%)
May 17, 2011	14.32	14.38	14.27	14.34	3,572,123	-0.03(-0.24%)
May 16, 2011	14.31	14.45	14.29	14.37	3,550,177	+0.04(+0.28%)
May 13, 2011	14.57	14.58	14.29	14.33	4,029,242	-0.23(-1.58%)
May 12, 2011	14.48	14.58	14.41	14.56	4,592,520	+0.07(+0.47%)
May 11, 2011	14.63	14.70	14.44	14.49	3,147,909	-0.18(-1.20%)
May 10, 2011	14.68	14.71	14.60	14.67	4,233,036	-0.01(-0.05%)
May 09, 2011	14.67	14.70	14.51	14.67	3,467,900	-0.01(-0.09%)
May 06, 2011	14.74	14.81	14.61	14.69	3,488,307	+0.07(+0.51%)
May 05, 2011	14.73	14.76	14.57	14.61	4,201,983	-0.19(-1.28%)
May 04, 2011	14.82	14.84	14.65	14.80	5,917,731	-0.04(-0.27%)
May 03, 2011	14.81	14.86	14.69	14.84	4,339,724	+0.01(+0.05%)

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.