Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.77	14.86	14.65	14.72	3,858,515	-0.15(-0.98%)
Apr 27, 2012	14.82	14.90	14.70	14.87	7,451,762	+0.08(+0.56%)
Apr 26, 2012	14.82	14.83	14.64	14.78	5,802,040	-0.02(-0.14%)
Apr 25, 2012	14.69	14.82	14.57	14.80	9,083,707	+0.01(+0.05%)
Apr 24, 2012	14.71	14.85	14.60	14.80	6,651,361	+0.11(+0.75%)
Apr 23, 2012	14.46	14.76	14.37	14.69	17,134,286	-0.08(-0.56%)
Apr 20, 2012	15.50	15.58	14.68	14.77	34,589,464	-0.70(-4.51%)
Apr 19, 2012	15.67	15.67	15.40	15.47	10,337,390	-0.15(-0.97%)
Apr 18, 2012	15.69	15.69	15.51	15.62	5,636,859	-0.07(-0.44%)
Apr 17, 2012	15.80	15.80	15.60	15.69	9,191,874	+0.06(+0.40%)
Apr 16, 2012	15.54	15.66	15.51	15.63	4,199,026	+0.19(+1.21%)
Apr 13, 2012	15.60	15.68	15.44	15.44	5,680,142	-0.17(-1.11%)
Apr 12, 2012	15.56	15.63	15.45	15.61	8,366,262	-0.02(-0.13%)
Apr 11, 2012	15.63	15.72	15.36	15.63	13,614,118	-0.09(-0.57%)
Apr 10, 2012	15.76	15.89	15.69	15.72	8,606,787	-0.06(-0.39%)
Apr 09, 2012	15.79	15.87	15.67	15.78	7,928,882	-0.19(-1.17%)
Apr 05, 2012	15.91	16.01	15.85	15.97	5,762,485	+0.00(+0.00%)
Apr 04, 2012	15.65	16.01	15.65	15.97	6,838,255	+0.07(+0.43%)
Apr 03, 2012	16.10	16.12	15.80	15.90	5,808,328	-0.20(-1.24%)

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.