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 (%)
Sep 30, 2010	13.19	13.45	13.16	13.19	34,705	+0.05(+0.35%)
Sep 29, 2010	13.40	13.40	13.10	13.14	7,495,342	-0.35(-2.58%)
Sep 28, 2010	13.38	13.52	13.24	13.49	57,898	+0.17(+1.28%)
Sep 27, 2010	13.51	13.51	13.31	13.32	4,570,829	-0.16(-1.22%)
Sep 24, 2010	13.27	13.48	13.27	13.48	4,908,071	+0.37(+2.79%)
Sep 23, 2010	13.12	13.33	13.12	13.12	4,080,051	-0.22(-1.66%)
Sep 22, 2010	13.49	13.56	13.33	13.34	5,940,412	-0.17(-1.26%)
Sep 21, 2010	13.55	13.64	13.45	13.51	6,148,588	-0.03(-0.19%)
Sep 20, 2010	13.36	13.55	13.31	13.54	5,399,867	+0.19(+1.42%)
Sep 17, 2010	13.35	13.40	13.26	13.35	5,981,451	+0.23(+1.78%)
Sep 15, 2010	12.88	13.11	12.80	13.11	122,458	+0.15(+1.12%)
Sep 14, 2010	13.01	13.05	12.94	12.97	4,375,569	-0.10(-0.77%)
Sep 13, 2010	13.03	13.08	12.97	13.07	4,343,581	+0.21(+1.62%)
Sep 10, 2010	12.93	13.00	12.85	12.86	5,987,686	-0.03(-0.25%)
Sep 09, 2010	13.25	13.27	12.87	12.89	10,193	-0.23(-1.73%)
Sep 08, 2010	12.97	13.14	12.97	13.12	4,106,754	+0.18(+1.42%)
Sep 07, 2010	13.02	13.11	12.92	12.93	1,131	-0.17(-1.30%)
Sep 03, 2010	13.08	13.11	12.87	13.11	6,444,901	+0.12(+0.92%)
Sep 02, 2010	12.88	12.99	12.81	12.99	740	+0.13(+1.03%)

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.