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 28, 2012	14.46	14.46	14.33	14.33	6,056,020	-0.19(-1.29%)
Sep 27, 2012	14.37	14.55	14.34	14.52	5,715,070	+0.20(+1.40%)
Sep 26, 2012	14.33	14.42	14.26	14.32	5,425,188	-0.08(-0.53%)
Sep 25, 2012	14.60	14.71	14.40	14.40	7,103,962	-0.16(-1.09%)
Sep 24, 2012	14.63	14.66	14.53	14.55	6,068,312	-0.15(-0.99%)
Sep 21, 2012	14.65	14.70	14.48	14.70	16,589,580	+0.19(+1.29%)
Sep 20, 2012	14.44	14.53	14.34	14.51	7,481,744	+0.03(+0.19%)
Sep 19, 2012	14.48	14.54	14.33	14.48	7,328,042	+0.10(+0.67%)
Sep 18, 2012	14.38	14.44	14.31	14.39	6,083,558	+0.03(+0.24%)
Sep 17, 2012	14.33	14.49	14.30	14.35	7,260,019	-0.03(-0.19%)
Sep 14, 2012	14.15	14.47	14.15	14.38	7,970,391	+0.10(+0.73%)
Sep 13, 2012	13.96	14.30	13.84	14.28	11,671,361	+0.29(+2.07%)
Sep 12, 2012	13.65	13.99	13.65	13.99	11,651,858	+0.30(+2.22%)
Sep 11, 2012	13.51	13.71	13.45	13.68	5,902,352	+0.12(+0.87%)
Sep 10, 2012	13.46	13.63	13.40	13.57	6,111,458	+0.17(+1.24%)
Sep 07, 2012	13.50	13.51	13.39	13.40	5,559,720	-0.06(-0.41%)
Sep 06, 2012	13.45	13.53	13.37	13.46	4,890,421	+0.04(+0.31%)
Sep 05, 2012	13.46	13.46	13.37	13.41	3,009,012	+0.00(+0.00%)

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.