Indicators

Progressive Corp,Ohio (NY: PGR )

211.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	2.216	2.282	2.214	2.249	5,918,968	+0.05(+2.22%)
Apr 29, 2002	2.245	2.245	2.196	2.200	3,855,861	-0.05(-2.36%)
Apr 26, 2002	2.265	2.286	2.244	2.253	3,491,558	+0.01(+0.28%)
Apr 25, 2002	2.267	2.277	2.244	2.247	4,842,676	-0.01(-0.28%)
Apr 24, 2002	2.251	2.273	2.243	2.253	3,910,826	+0.02(+0.82%)
Apr 23, 2002	2.273	2.286	2.235	2.235	3,343,919	-0.03(-1.19%)
Apr 18, 2002	2.282	2.297	2.235	2.262	13,500,309	-0.06(-2.45%)
Apr 17, 2002	2.267	2.326	2.267	2.319	5,408,943	+0.05(+2.27%)
Apr 16, 2002	2.246	2.277	2.246	2.267	3,572,088	+0.03(+1.17%)
Apr 15, 2002	2.277	2.284	2.227	2.241	4,085,947	-0.04(-1.60%)
Apr 12, 2002	2.256	2.287	2.256	2.278	3,522,236	+0.02(+1.06%)
Apr 11, 2002	2.269	2.282	2.243	2.254	4,651,576	-0.02(-0.71%)
Apr 10, 2002	2.276	2.281	2.256	2.270	5,869,116	-0.00(-0.16%)
Apr 09, 2002	2.252	2.286	2.248	2.274	4,757,032	+0.02(+0.94%)
Apr 08, 2002	2.210	2.252	2.201	2.252	5,385,935	+0.04(+1.92%)
Apr 05, 2002	2.218	2.235	2.202	2.210	4,164,560	-0.01(-0.25%)
Apr 04, 2002	2.188	2.220	2.181	2.215	36,622,056	+0.03(+1.24%)
Apr 03, 2002	2.206	2.207	2.171	2.188	5,610,269	-0.02(-0.81%)
Apr 02, 2002	2.167	2.233	2.165	2.206	7,427,950	+0.03(+1.55%)

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.