Indicators

Progressive Corp,Ohio (NY: PGR )

209.12 +0.77 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.60	10.67	10.46	10.48	8,924,583	-0.11(-1.01%)
Jan 28, 2010	10.72	10.79	10.53	10.58	6,469,169	-0.13(-1.24%)
Jan 27, 2010	10.57	10.73	10.53	10.72	6,814,875	+0.10(+0.95%)
Jan 26, 2010	10.63	10.83	10.60	10.62	5,130,977	-0.04(-0.41%)
Jan 25, 2010	10.75	10.88	10.53	10.66	6,813,472	+0.09(+0.84%)
Jan 22, 2010	10.88	10.91	10.54	10.57	7,830,070	-0.30(-2.76%)
Jan 21, 2010	11.02	11.08	10.76	10.87	8,943,138	-0.14(-1.31%)
Jan 20, 2010	11.01	11.20	10.91	11.02	9,341,580	-0.07(-0.62%)
Jan 19, 2010	10.87	11.12	10.87	11.08	7,563,370	+0.18(+1.61%)
Jan 15, 2010	11.00	10.91	10.91	10.91	6,185,964	-0.20(-1.80%)
Jan 14, 2010	11.10	11.17	11.00	11.11	4,066,296	+0.02(+0.17%)
Jan 13, 2010	10.86	11.16	10.83	11.09	8,008,657	+0.26(+2.43%)
Jan 12, 2010	10.76	10.90	10.76	10.83	7,911,725	+0.03(+0.23%)
Jan 11, 2010	11.07	11.10	10.77	10.80	9,952,397	-0.28(-2.54%)
Jan 08, 2010	10.96	11.11	10.91	11.08	5,789,766	+0.10(+0.91%)
Jan 07, 2010	10.91	11.02	10.84	10.98	7,559,727	-0.15(-1.35%)
Jan 06, 2010	11.26	11.29	11.09	11.13	5,714,183	-0.11(-1.00%)
Jan 05, 2010	11.28	11.31	11.13	11.25	9,768,657	-0.04(-0.33%)

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.