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 (%)
Oct 31, 2012	15.56	15.67	15.36	15.41	12,667,991	-0.19(-1.24%)
Oct 26, 2012	15.63	15.60	15.60	15.60	6,000,208	-0.01(-0.04%)
Oct 25, 2012	15.80	15.85	15.57	15.61	6,470,045	-0.11(-0.70%)
Oct 24, 2012	15.73	15.81	15.65	15.72	4,019,507	+0.03(+0.22%)
Oct 23, 2012	15.64	15.72	15.52	15.69	7,877,631	-0.15(-0.96%)
Oct 19, 2012	15.95	15.95	15.76	15.84	8,063,229	-0.11(-0.69%)
Oct 18, 2012	15.87	16.03	15.84	15.95	9,218,719	+0.06(+0.35%)
Oct 17, 2012	15.55	15.92	15.48	15.89	13,296,169	+0.40(+2.59%)
Oct 16, 2012	15.36	15.63	15.31	15.49	7,630,643	+0.17(+1.08%)
Oct 15, 2012	15.16	15.34	15.08	15.33	10,641,593	-0.01(-0.09%)
Oct 12, 2012	15.49	15.68	15.32	15.34	13,711,019	+0.10(+0.63%)
Oct 11, 2012	15.34	15.40	15.22	15.25	7,159,017	-0.03(-0.23%)
Oct 10, 2012	15.20	15.48	15.19	15.28	10,823,860	+0.28(+1.89%)
Oct 09, 2012	15.11	15.30	14.96	15.00	9,647,096	-0.08(-0.55%)
Oct 08, 2012	15.07	15.15	14.95	15.08	4,848,471	+0.01(+0.05%)
Oct 05, 2012	15.04	15.16	14.93	15.07	5,946,796	+0.13(+0.88%)
Oct 04, 2012	14.91	15.00	14.85	14.94	6,412,892	+0.10(+0.65%)
Oct 03, 2012	14.76	14.98	14.65	14.84	8,919,704	+0.12(+0.85%)
Oct 02, 2012	14.48	14.74	14.42	14.72	8,546,066	+0.28(+1.96%)

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.