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 (%)
Nov 28, 2003 3.077 3.079 3.056 3.056 1,749,739 -0.02(-0.65%)
Nov 26, 2003 3.062 3.078 3.037 3.076 2,072,984 +0.02(+0.80%)
Nov 25, 2003 3.052 3.078 3.047 3.052 4,409,163 +0.00(+0.12%)
Nov 24, 2003 3.027 3.091 3.027 3.049 5,385,287 +0.03(+1.14%)
Nov 21, 2003 3.003 3.018 3.000 3.014 2,220,552 +0.01(+0.36%)
Nov 20, 2003 3.041 3.041 3.004 3.003 4,027,785 -0.05(-1.51%)
Nov 19, 2003 3.038 3.055 3.030 3.049 4,434,716 +0.01(+0.37%)
Nov 18, 2003 3.069 3.081 3.029 3.038 3,540,363 -0.03(-1.02%)
Nov 17, 2003 3.080 3.111 3.038 3.069 8,725,698 -0.04(-1.35%)
Nov 14, 2003 3.004 3.117 3.004 3.111 14,043,908 +0.13(+4.22%)
Nov 13, 2003 2.973 2.987 2.941 2.985 3,088,714 +0.02(+0.51%)
Nov 12, 2003 2.944 2.978 2.911 2.970 3,999,038 +0.03(+0.86%)
Nov 11, 2003 2.949 2.950 2.920 2.944 2,023,155 -0.01(-0.17%)
Nov 10, 2003 2.964 2.971 2.928 2.950 1,855,145 -0.01(-0.45%)
Nov 07, 2003 2.981 2.986 2.956 2.963 2,845,961 -0.01(-0.39%)
Nov 06, 2003 2.940 2.974 2.925 2.975 4,059,727 +0.03(+1.10%)
Nov 05, 2003 2.957 2.963 2.925 2.942 3,477,119 -0.01(-0.38%)
Nov 04, 2003 2.957 2.963 2.927 2.953 2,928,491 -0.01(-0.47%)
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.