Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.909 2.912 2.885 2.885 3,957,482 -0.03(-1.15%)
Oct 30, 2003 2.931 2.931 2.911 2.919 2,734,876 -0.01(-0.35%)
Oct 29, 2003 2.905 2.929 2.891 2.929 3,873,716 +0.01(+0.37%)
Oct 28, 2003 2.860 2.920 2.850 2.918 6,024,146 +0.06(+2.18%)
Oct 27, 2003 2.792 2.864 2.792 2.856 4,624,416 +0.06(+2.31%)
Oct 24, 2003 2.824 2.824 2.780 2.792 5,678,210 -0.03(-1.16%)
Oct 23, 2003 2.844 2.864 2.752 2.824 11,256,029 -0.02(-0.69%)
Oct 22, 2003 2.857 2.857 2.820 2.844 2,596,118 -0.01(-0.45%)
Oct 21, 2003 2.876 2.887 2.854 2.857 3,070,581 -0.02(-0.71%)
Oct 20, 2003 2.892 2.892 2.844 2.877 3,600,036 -0.01(-0.18%)
Oct 17, 2003 2.936 2.939 2.876 2.882 4,850,138 -0.06(-2.11%)
Oct 16, 2003 2.919 2.949 2.917 2.944 2,932,463 +0.03(+1.09%)
Oct 15, 2003 2.914 2.917 2.885 2.913 2,442,014 +0.00(+0.05%)
Oct 14, 2003 2.906 2.911 2.889 2.911 2,407,484 +0.01(+0.45%)
Oct 13, 2003 2.867 2.926 2.879 2.898 1,833,908 +0.03(+1.08%)
Oct 10, 2003 2.892 2.893 2.855 2.867 2,219,489 -0.02(-0.62%)
Oct 09, 2003 2.913 2.913 2.872 2.885 2,629,369 +0.00(+0.00%)
Oct 08, 2003 2.857 2.891 2.847 2.885 2,592,282 +0.01(+0.35%)
Oct 07, 2003 2.848 2.876 2.831 2.875 3,409,484 +0.03(+0.95%)
Oct 06, 2003 2.849 2.864 2.819 2.848 2,507,236 +0.01(+0.32%)
Oct 03, 2003 2.836 2.863 2.825 2.839 3,432,503 +0.02(+0.58%)
Oct 02, 2003 2.794 2.824 2.792 2.823 2,858,288 +0.01(+0.28%)
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.