Indicators

Progressive Corp,Ohio (NY: PGR )

210.07 -2.13 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.99	14.11	13.97	14.02	7,100,928	+0.06(+0.40%)
Jan 30, 2012	14.00	14.00	13.89	13.96	5,043,700	-0.16(-1.13%)
Jan 27, 2012	14.10	14.18	13.99	14.12	7,394,632	-0.10(-0.73%)
Jan 26, 2012	14.05	14.29	14.03	14.22	8,502,971	+0.01(+0.10%)
Jan 25, 2012	14.02	14.24	13.97	14.21	7,547,183	+0.16(+1.13%)
Jan 24, 2012	13.96	14.09	13.83	14.05	7,295,227	+0.03(+0.23%)
Jan 23, 2012	14.10	14.13	13.95	14.02	5,969,665	-0.09(-0.67%)
Jan 20, 2012	14.01	14.11	13.86	14.11	9,090,573	+0.05(+0.34%)
Jan 19, 2012	13.51	14.11	13.51	14.06	12,757,602	+0.62(+4.58%)
Jan 18, 2012	13.33	13.54	13.30	13.45	7,074,255	+0.15(+1.12%)
Jan 17, 2012	13.33	13.45	13.29	13.30	18,044,992	+0.11(+0.82%)
Jan 13, 2012	13.22	13.25	13.03	13.19	17,578,788	-0.16(-1.17%)
Jan 12, 2012	13.38	13.45	13.27	13.35	15,989,919	+0.03(+0.25%)
Jan 11, 2012	13.27	13.34	13.22	13.31	4,606,901	+0.02(+0.15%)
Jan 10, 2012	13.37	13.38	13.23	13.29	6,076,959	+0.05(+0.36%)
Jan 09, 2012	13.20	13.30	13.16	13.24	14,783,141	+0.03(+0.21%)
Jan 06, 2012	13.15	13.39	13.14	13.22	4,758,982	+0.05(+0.41%)
Jan 05, 2012	12.98	13.18	12.88	13.16	5,489,241	+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.