Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.783 2.826 2.783 2.815 6,944,937 +0.04(+1.31%)
May 29, 2003 2.788 2.827 2.776 2.779 4,974,189 -0.02(-0.63%)
May 28, 2003 2.780 2.801 2.772 2.796 6,095,124 +0.02(+0.73%)
May 27, 2003 2.729 2.804 2.723 2.776 7,245,473 +0.04(+1.30%)
May 23, 2003 2.698 2.749 2.693 2.740 5,091,206 +0.03(+1.17%)
May 22, 2003 2.735 2.735 2.679 2.709 11,579,585 -0.03(-1.24%)
May 21, 2003 2.729 2.749 2.721 2.743 3,672,932 +0.01(+0.21%)
May 20, 2003 2.726 2.741 2.713 2.737 7,951,413 +0.02(+0.82%)
May 19, 2003 2.729 2.736 2.705 2.714 3,923,592 -0.02(-0.83%)
May 16, 2003 2.750 2.760 2.730 2.737 5,863,008 -0.01(-0.47%)
May 15, 2003 2.733 2.756 2.727 2.750 5,667,979 +0.02(+0.69%)
May 14, 2003 2.678 2.748 2.678 2.731 7,314,532 +0.06(+2.10%)
May 13, 2003 2.691 2.694 2.664 2.675 4,417,878 -0.02(-0.83%)
May 12, 2003 2.646 2.736 2.631 2.697 4,494,610 +0.05(+1.95%)
May 09, 2003 2.630 2.646 2.619 2.646 7,179,611 +0.03(+1.11%)
May 08, 2003 2.641 2.641 2.608 2.617 5,835,512 -0.02(-0.92%)
May 07, 2003 2.672 2.672 2.633 2.641 6,783,799 -0.03(-1.16%)
May 06, 2003 2.677 2.698 2.661 2.672 7,017,833 -0.00(-0.18%)
May 05, 2003 2.702 2.716 2.671 2.677 5,170,496 -0.01(-0.51%)
May 02, 2003 2.688 2.705 2.675 2.690 8,766,697 -0.00(-0.17%)
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.