Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.902	3.924	3.897	3.899	3,717,170	-0.01(-0.21%)
Jul 28, 2005	3.906	3.931	3.897	3.908	3,919,774	+0.01(+0.16%)
Jul 27, 2005	3.881	3.903	3.879	3.901	2,769,343	+0.03(+0.67%)
Jul 26, 2005	3.835	3.880	3.827	3.876	3,107,442	+0.05(+1.31%)
Jul 25, 2005	3.852	3.856	3.820	3.826	2,886,943	-0.01(-0.29%)
Jul 22, 2005	3.828	3.837	3.805	3.836	2,504,105	+0.01(+0.28%)
Jul 21, 2005	3.862	3.868	3.816	3.826	3,437,232	-0.04(-0.94%)
Jul 20, 2005	3.814	3.878	3.806	3.862	3,644,949	+0.04(+0.96%)
Jul 19, 2005	3.827	3.847	3.805	3.826	4,472,620	+0.00(+0.07%)
Jul 18, 2005	3.836	3.880	3.821	3.823	3,545,884	-0.00(-0.07%)
Jul 15, 2005	3.826	3.839	3.784	3.826	7,128,838	-0.00(-0.01%)
Jul 14, 2005	3.939	3.945	3.820	3.826	7,023,382	-0.08(-1.94%)
Jul 13, 2005	3.935	3.947	3.888	3.902	2,749,530	-0.03(-0.86%)
Jul 12, 2005	3.932	3.947	3.912	3.936	1,976,824	-0.00(-0.02%)
Jul 11, 2005	3.912	3.941	3.886	3.937	2,428,687	+0.03(+0.72%)
Jul 08, 2005	3.879	3.912	3.861	3.908	2,548,204	+0.04(+0.95%)
Jul 07, 2005	3.827	3.876	3.800	3.872	3,227,598	+0.01(+0.14%)
Jul 06, 2005	3.907	3.912	3.862	3.866	2,556,513	-0.05(-1.25%)
Jul 05, 2005	3.852	3.919	3.845	3.915	3,407,832	+0.07(+1.94%)

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.