Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.99 14.12 13.97 14.02 7,097,547 +0.06(+0.40%)
Jan 30, 2012 14.01 14.01 13.90 13.97 5,041,298 -0.16(-1.13%)
Jan 27, 2012 14.10 14.19 14.00 14.13 7,391,112 -0.10(-0.73%)
Jan 26, 2012 14.06 14.30 14.04 14.23 8,498,922 +0.01(+0.10%)
Jan 25, 2012 14.02 14.25 13.98 14.22 7,543,589 +0.16(+1.13%)
Jan 24, 2012 13.97 14.10 13.84 14.06 7,291,753 +0.03(+0.23%)
Jan 23, 2012 14.11 14.13 13.96 14.02 5,966,823 -0.09(-0.67%)
Jan 20, 2012 14.02 14.12 13.87 14.12 9,086,245 +0.05(+0.34%)
Jan 19, 2012 13.52 14.11 13.52 14.07 12,751,528 +0.62(+4.58%)
Jan 18, 2012 13.33 13.55 13.30 13.45 7,070,887 +0.15(+1.12%)
Jan 17, 2012 13.33 13.45 13.30 13.31 18,036,400 +0.11(+0.82%)
Jan 13, 2012 13.23 13.26 13.03 13.20 17,570,420 -0.16(-1.17%)
Jan 12, 2012 13.39 13.45 13.27 13.35 15,982,306 +0.03(+0.25%)
Jan 11, 2012 13.28 13.34 13.22 13.32 4,604,708 +0.02(+0.15%)
Jan 10, 2012 13.38 13.39 13.24 13.30 6,074,066 +0.05(+0.36%)
Jan 09, 2012 13.21 13.31 13.16 13.25 14,776,103 +0.03(+0.20%)
Jan 06, 2012 13.16 13.40 13.15 13.22 4,756,716 +0.05(+0.41%)
Jan 05, 2012 12.99 13.18 12.88 13.17 5,486,628 +0.12(+0.88%)
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.