Indicators

Progressive Corp,Ohio (NY: PGR )

208.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.41	13.48	13.29	13.37	25,458,304	-0.11(-0.84%)
Oct 28, 2010	13.58	13.58	13.35	13.48	5,811,836	-0.01(-0.09%)
Oct 27, 2010	13.42	13.52	13.29	13.50	6,708,947	+0.22(+1.67%)
Oct 25, 2010	13.35	13.42	13.26	13.28	5,002,693	+0.03(+0.19%)
Oct 22, 2010	13.19	13.26	13.05	13.25	5,256,455	+0.27(+2.09%)
Oct 21, 2010	13.09	13.16	12.88	12.98	4,790,462	-0.06(-0.44%)
Oct 20, 2010	12.88	13.17	12.83	13.04	5,672,145	+0.20(+1.58%)
Oct 19, 2010	12.95	13.02	12.74	12.83	7,856,018	-0.22(-1.69%)
Oct 18, 2010	13.08	13.08	12.97	13.05	5,332,771	-0.03(-0.24%)
Oct 15, 2010	13.31	13.31	12.92	13.09	7,264,135	-0.11(-0.81%)
Oct 14, 2010	13.43	13.59	12.96	13.19	10,355,053	-0.28(-2.06%)
Oct 13, 2010	13.43	13.59	13.31	13.47	3,752,756	+0.13(+0.95%)
Oct 12, 2010	13.28	13.36	13.18	13.35	4,218,609	+0.01(+0.09%)
Oct 11, 2010	13.33	13.38	13.26	13.33	2,485,879	-0.01(-0.09%)
Oct 08, 2010	13.35	13.39	13.21	13.35	2,919,232	+0.06(+0.43%)
Oct 07, 2010	13.35	13.41	13.23	13.29	3,339,136	+0.01(+0.05%)
Oct 06, 2010	13.31	13.34	13.21	13.28	3,280,066	-0.08(-0.61%)
Oct 05, 2010	13.11	13.40	12.95	13.36	5,021,690	+0.34(+2.62%)
Oct 04, 2010	13.14	13.24	12.97	13.02	4,218,585	-0.16(-1.20%)

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.