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 (%)
Jan 31, 2005	3.252	3.281	3.226	3.272	3,559,945	+0.04(+1.34%)
Jan 28, 2005	3.230	3.250	3.196	3.229	4,302,612	+0.00(+0.10%)
Jan 27, 2005	3.258	3.265	3.183	3.225	10,031,120	-0.05(-1.58%)
Jan 26, 2005	3.294	3.312	3.270	3.277	4,588,302	+0.01(+0.20%)
Jan 25, 2005	3.270	3.316	3.258	3.270	4,188,847	+0.00(+0.05%)
Jan 24, 2005	3.258	3.307	3.235	3.269	5,452,404	+0.03(+0.93%)
Jan 21, 2005	3.272	3.282	3.218	3.239	6,588,135	-0.03(-1.02%)
Jan 20, 2005	3.364	3.369	3.272	3.272	10,385,197	-0.07(-2.07%)
Jan 19, 2005	3.373	3.387	3.330	3.341	6,138,828	-0.05(-1.51%)
Jan 18, 2005	3.285	3.405	3.275	3.393	4,176,704	+0.11(+3.39%)
Jan 14, 2005	3.283	3.299	3.269	3.281	2,552,039	+0.00(+0.02%)
Jan 13, 2005	3.305	3.331	3.276	3.281	2,556,513	-0.02(-0.73%)
Jan 12, 2005	3.323	3.325	3.288	3.305	3,652,618	-0.01(-0.31%)
Jan 11, 2005	3.353	3.355	3.310	3.315	6,377,223	-0.05(-1.41%)
Jan 10, 2005	3.369	3.407	3.349	3.362	4,170,312	-0.01(-0.38%)
Jan 07, 2005	3.406	3.416	3.368	3.375	2,471,509	-0.04(-1.07%)
Jan 06, 2005	3.398	3.437	3.385	3.412	2,986,007	+0.02(+0.54%)
Jan 05, 2005	3.423	3.440	3.377	3.393	4,326,260	+0.00(+0.07%)
Jan 04, 2005	3.442	3.442	3.380	3.391	5,274,087	-0.03(-0.98%)

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.