Indicators

Progressive Corp,Ohio (NY: PGR )

258.20 +2.90 (+1.14%)

Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.032	2.052	2.032	2.033	5,796,506	+0.01(+0.64%)
Feb 27, 2003	1.969	2.023	1.969	2.021	6,060,594	+0.06(+3.05%)
Feb 26, 2003	1.972	1.973	1.953	1.961	5,545,207	-0.01(-0.54%)
Feb 25, 2003	1.943	1.974	1.937	1.971	5,705,706	+0.03(+1.39%)
Feb 24, 2003	1.948	1.955	1.928	1.944	3,815,527	-0.01(-0.34%)
Feb 21, 2003	1.917	1.970	1.914	1.951	5,039,412	+0.04(+2.19%)
Feb 20, 2003	1.922	1.934	1.905	1.909	3,885,226	-0.01(-0.37%)
Feb 19, 2003	1.917	1.920	1.884	1.916	4,425,551	+0.00(+0.23%)
Feb 18, 2003	1.935	1.945	1.905	1.912	5,137,885	-0.02(-0.97%)
Feb 14, 2003	1.896	1.935	1.892	1.931	7,201,352	+0.06(+2.98%)
Feb 13, 2003	1.873	1.893	1.857	1.875	6,045,248	+0.00(+0.25%)
Feb 12, 2003	1.887	1.909	1.868	1.870	3,937,660	-0.02(-0.91%)
Feb 11, 2003	1.926	1.942	1.874	1.887	6,188,482	-0.04(-1.83%)
Feb 10, 2003	1.860	1.923	1.860	1.922	6,404,612	+0.06(+3.34%)
Feb 07, 2003	1.884	1.892	1.845	1.860	4,707,543	-0.01(-0.67%)
Feb 06, 2003	1.873	1.883	1.850	1.873	6,139,245	-0.01(-0.73%)
Feb 05, 2003	1.877	1.909	1.874	1.886	5,736,399	+0.01(+0.52%)
Feb 04, 2003	1.919	1.919	1.846	1.877	7,838,872	-0.04(-2.20%)

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.