Indicators

Progressive Corp,Ohio (NY: PGR )

217.06 +1.59 (+0.74%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.78	14.88	14.71	14.86	5,948,294	+0.02(+0.14%)
Apr 28, 2011	14.59	14.88	14.58	14.84	4,403,431	+0.23(+1.58%)
Apr 27, 2011	14.27	14.63	14.23	14.61	9,545,278	+0.39(+2.76%)
Apr 26, 2011	14.27	14.29	14.17	14.22	5,843,274	-0.04(-0.28%)
Apr 25, 2011	14.31	14.35	14.22	14.26	5,884,175	-0.05(-0.33%)
Apr 21, 2011	14.29	14.33	14.21	14.31	3,384,015	+0.07(+0.52%)
Apr 20, 2011	14.33	14.34	14.21	14.23	6,242,683	+0.06(+0.43%)
Apr 19, 2011	14.28	14.29	14.09	14.17	4,710,619	-0.10(-0.71%)
Apr 18, 2011	14.35	14.37	14.13	14.27	5,337,432	-0.24(-1.68%)
Apr 15, 2011	14.33	14.56	14.33	14.52	5,849,898	+0.20(+1.42%)
Apr 14, 2011	14.43	14.59	14.13	14.31	8,640,352	-0.19(-1.31%)
Apr 13, 2011	14.51	14.55	14.44	14.50	4,045,583	+0.02(+0.14%)
Apr 12, 2011	14.49	14.59	14.40	14.48	4,365,356	-0.09(-0.65%)
Apr 11, 2011	14.39	14.68	14.38	14.58	6,492,728	+0.18(+1.22%)
Apr 08, 2011	14.42	14.48	14.34	14.40	4,105,678	+0.02(+0.14%)
Apr 07, 2011	14.49	14.51	14.34	14.38	8,040,089	-0.16(-1.07%)
Apr 06, 2011	14.38	14.56	14.36	14.54	4,425,043	+0.20(+1.42%)
Apr 05, 2011	14.39	14.44	14.31	14.34	4,139,670	-0.10(-0.70%)
Apr 04, 2011	14.38	14.51	14.37	14.44	3,742,104	+0.07(+0.47%)

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.