Indicators

Progressive Corp,Ohio (NY: PGR )

208.66 +1.99 (+0.96%)

Streaming Delayed Price Updated: 10:55 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	2.050	2.081	2.031	2.031	5,015,879	-0.02(-0.78%)
Feb 27, 2002	2.028	2.091	2.028	2.047	2,109,123	+0.02(+0.96%)
Feb 26, 2002	1.998	2.032	1.998	2.028	6,306,280	+0.03(+1.65%)
Feb 25, 2002	1.959	2.003	1.956	1.995	4,528,863	+0.03(+1.69%)
Feb 22, 2002	1.965	1.971	1.953	1.962	6,346,545	-0.00(-0.21%)
Feb 21, 2002	1.970	1.977	1.949	1.966	7,050,225	-0.01(-0.48%)
Feb 20, 2002	1.962	1.975	1.920	1.975	8,127,795	+0.01(+0.76%)
Feb 19, 2002	1.966	1.982	1.954	1.960	5,430,035	-0.01(-0.72%)
Feb 18, 2002	2.008	2.009	1.966	1.975	7,061,729	+0.00(+0.00%)
Feb 15, 2002	2.008	2.009	1.966	1.975	7,061,729	-0.03(-1.53%)
Feb 14, 2002	1.992	2.016	1.974	2.005	5,813,512	+0.01(+0.59%)
Feb 13, 2002	1.929	1.996	1.929	1.994	8,294,608	+0.06(+3.32%)
Feb 12, 2002	1.941	1.951	1.925	1.930	3,290,233	-0.02(-0.82%)
Feb 11, 2002	1.931	1.949	1.925	1.945	2,924,012	+0.01(+0.74%)
Feb 08, 2002	1.894	1.936	1.894	1.931	4,515,442	+0.03(+1.42%)
Feb 07, 2002	1.892	1.915	1.880	1.904	383,477	+0.01(+0.36%)
Feb 06, 2002	1.897	1.907	1.887	1.897	6,557,457	+0.00(+0.01%)
Feb 05, 2002	1.888	1.908	1.881	1.897	5,859,529	-0.00(-0.05%)
Feb 04, 2002	1.942	1.942	1.882	1.898	6,304,362	-0.04(-2.30%)

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.