Indicators

Progressive Corp,Ohio (NY: PGR )

212.41 -3.35 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.22	15.29	15.11	15.14	3,130,131	-0.19(-1.27%)
Jul 28, 2006	15.21	15.40	15.20	15.33	1,846,441	+0.18(+1.16%)
Jul 27, 2006	15.56	15.64	15.13	15.16	3,561,862	-0.27(-1.74%)
Jul 26, 2006	15.42	15.50	15.36	15.43	3,541,090	-0.08(-0.48%)
Jul 25, 2006	15.56	15.66	15.43	15.50	2,871,603	-0.16(-1.00%)
Jul 24, 2006	15.36	15.72	15.36	15.66	2,667,562	+0.30(+1.96%)
Jul 21, 2006	15.60	15.63	15.35	15.36	3,387,220	-0.31(-2.00%)
Jul 20, 2006	15.63	15.77	15.58	15.67	4,400,399	+0.03(+0.20%)
Jul 19, 2006	15.43	15.74	15.37	15.64	3,744,014	+0.29(+1.92%)
Jul 18, 2006	15.35	15.45	15.16	15.35	2,263,313	-0.01(-0.08%)
Jul 17, 2006	15.27	15.45	15.24	15.36	3,702,630	+0.13(+0.82%)
Jul 14, 2006	15.33	15.49	15.13	15.23	2,769,662	-0.11(-0.73%)
Jul 13, 2006	15.55	15.62	15.27	15.35	3,804,092	-0.35(-2.23%)
Jul 12, 2006	15.73	15.83	15.62	15.70	3,500,506	+0.00(+0.00%)
Jul 11, 2006	15.72	15.77	15.55	15.70	3,619,384	-0.13(-0.79%)
Jul 10, 2006	15.83	15.87	15.68	15.82	3,315,478	-0.01(-0.04%)
Jul 07, 2006	15.94	15.95	15.78	15.83	2,091,068	-0.13(-0.78%)
Jul 06, 2006	16.02	16.10	15.85	15.95	3,925,686	-0.04(-0.23%)
Jul 05, 2006	16.12	16.17	15.93	15.99	2,737,387	-0.13(-0.78%)

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.