Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.46 14.47 14.33 14.34 6,053,136 -0.19(-1.29%)
Sep 27, 2012 14.38 14.56 14.35 14.53 5,712,349 +0.20(+1.40%)
Sep 26, 2012 14.34 14.42 14.26 14.33 5,422,605 -0.08(-0.53%)
Sep 25, 2012 14.60 14.71 14.40 14.40 7,100,580 -0.16(-1.09%)
Sep 24, 2012 14.64 14.67 14.53 14.56 6,065,423 -0.15(-0.99%)
Sep 21, 2012 14.66 14.71 14.49 14.71 16,581,681 +0.19(+1.29%)
Sep 20, 2012 14.44 14.53 14.35 14.52 7,478,182 +0.03(+0.19%)
Sep 19, 2012 14.48 14.55 14.34 14.49 7,324,553 +0.10(+0.67%)
Sep 18, 2012 14.39 14.44 14.31 14.40 6,080,661 +0.03(+0.24%)
Sep 17, 2012 14.33 14.50 14.31 14.36 7,256,562 -0.03(-0.19%)
Sep 14, 2012 14.15 14.48 14.15 14.39 7,966,596 +0.10(+0.73%)
Sep 13, 2012 13.97 14.31 13.84 14.28 11,665,804 +0.29(+2.08%)
Sep 12, 2012 13.66 14.00 13.66 13.99 11,646,310 +0.30(+2.22%)
Sep 11, 2012 13.52 13.72 13.45 13.69 5,899,542 +0.12(+0.87%)
Sep 10, 2012 13.46 13.63 13.41 13.57 6,108,548 +0.17(+1.24%)
Sep 07, 2012 13.51 13.52 13.39 13.41 5,557,073 -0.06(-0.41%)
Sep 06, 2012 13.45 13.54 13.37 13.46 4,888,093 +0.04(+0.31%)
Sep 05, 2012 13.47 13.47 13.37 13.42 3,007,579 +0.00(+0.00%)
Sep 04, 2012 13.52 13.53 13.38 13.42 4,090,572 -0.08(-0.61%)
Aug 31, 2012 13.54 13.66 13.42 13.50 6,579,425 +0.01(+0.05%)
Aug 30, 2012 13.45 13.54 13.39 13.50 3,625,897 -0.03(-0.20%)
Aug 29, 2012 13.71 13.73 13.50 13.52 5,296,022 -0.24(-1.71%)
Aug 27, 2012 13.66 13.84 13.66 13.76 5,731,198 +0.10(+0.71%)
Aug 24, 2012 13.50 13.70 13.48 13.66 5,203,610 +0.13(+0.97%)
Aug 23, 2012 13.63 13.65 13.52 13.53 4,845,733 -0.10(-0.76%)
Aug 22, 2012 13.66 13.78 13.62 13.63 3,954,778 -0.04(-0.30%)
Aug 21, 2012 13.68 13.83 13.64 13.68 5,087,830 +0.01(+0.05%)
Aug 20, 2012 13.62 13.67 13.53 13.67 3,322,535 +0.02(+0.15%)
Aug 17, 2012 13.69 13.82 13.58 13.65 5,123,359 -0.04(-0.30%)
Aug 16, 2012 13.72 13.80 13.65 13.69 5,904,501 -0.06(-0.40%)
Aug 15, 2012 13.72 13.99 13.71 13.75 11,436,873 +0.06(+0.40%)
Aug 14, 2012 13.70 13.82 13.66 13.69 8,051,762 +0.04(+0.30%)
Aug 13, 2012 13.63 13.67 13.59 13.65 3,796,208 -0.01(-0.05%)
Aug 10, 2012 13.61 13.70 13.55 13.66 4,378,499 -0.02(-0.15%)
Aug 09, 2012 13.61 13.76 13.61 13.68 4,268,540 +0.06(+0.46%)
Aug 08, 2012 13.66 13.73 13.58 13.61 5,770,603 -0.08(-0.56%)
Aug 07, 2012 13.47 13.78 13.47 13.69 6,204,193 +0.21(+1.59%)
Aug 06, 2012 13.49 13.59 13.36 13.48 5,671,370 -0.06(-0.41%)
Aug 03, 2012 13.55 13.68 13.41 13.53 7,051,388 +0.23(+1.72%)
Aug 02, 2012 13.35 13.63 13.25 13.30 9,382,335 -0.36(-2.63%)
Aug 01, 2012 13.73 13.74 13.59 13.66 6,119,973 +0.01(+0.10%)
Jul 31, 2012 13.72 13.77 13.59 13.65 4,878,029 -0.06(-0.45%)
Jul 30, 2012 13.72 13.75 13.63 13.71 5,342,630 +0.03(+0.25%)
Jul 27, 2012 13.62 13.78 13.59 13.68 9,108,497 +0.13(+0.97%)
Jul 26, 2012 13.72 13.82 13.52 13.54 7,822,856 +0.02(+0.15%)
Jul 25, 2012 13.57 13.69 13.48 13.52 5,826,251 +0.03(+0.21%)
Jul 24, 2012 13.71 13.72 13.40 13.50 7,107,718 -0.24(-1.71%)
Jul 23, 2012 13.61 13.77 13.60 13.73 6,934,925 -0.11(-0.80%)
Jul 20, 2012 13.84 13.94 13.80 13.84 5,162,517 -0.05(-0.35%)
Jul 19, 2012 13.87 13.92 13.78 13.89 4,975,651 +0.04(+0.30%)
Jul 18, 2012 13.73 13.90 13.72 13.85 6,156,422 +0.03(+0.20%)
Jul 17, 2012 13.76 13.90 13.68 13.82 6,250,388 +0.08(+0.55%)
Jul 16, 2012 13.75 13.85 13.68 13.75 5,789,187 -0.07(-0.50%)
Jul 13, 2012 13.48 13.84 13.41 13.81 11,325,309 +0.31(+2.30%)
Jul 12, 2012 13.48 13.82 13.41 13.50 18,607,278 -0.71(-4.96%)
Jul 11, 2012 14.17 14.22 14.04 14.21 8,682,320 +0.01(+0.05%)
Jul 10, 2012 14.30 14.31 14.13 14.20 4,980,366 -0.01(-0.05%)
Jul 09, 2012 14.17 14.28 14.16 14.21 4,685,627 -0.02(-0.15%)
Jul 06, 2012 14.14 14.24 14.07 14.23 3,060,092 -0.01(-0.10%)
Jul 05, 2012 14.32 14.33 14.22 14.24 4,350,696 -0.10(-0.72%)
Jul 03, 2012 14.31 14.39 14.23 14.35 2,749,620 +0.04(+0.29%)
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.