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 (%)
Sep 30, 2013	19.84	19.98	19.72	19.94	6,182,748	-0.07(-0.33%)
Sep 27, 2013	19.92	20.05	19.87	20.00	6,277,779	-0.02(-0.11%)
Sep 26, 2013	19.97	20.17	19.93	20.03	4,444,420	+0.06(+0.29%)
Sep 25, 2013	19.80	20.06	19.80	19.97	6,273,093	+0.15(+0.78%)
Sep 24, 2013	19.71	19.92	19.68	19.81	4,648,324	+0.06(+0.30%)
Sep 23, 2013	19.65	19.78	19.60	19.76	5,030,465	+0.00(+0.00%)
Sep 20, 2013	19.83	19.89	19.73	19.76	4,482,344	-0.01(-0.07%)
Sep 19, 2013	19.61	19.82	19.59	19.77	3,690,252	+0.20(+1.05%)
Sep 18, 2013	19.27	19.62	19.18	19.57	5,109,694	+0.29(+1.52%)
Sep 17, 2013	19.22	19.31	19.02	19.27	2,975,616	+0.07(+0.34%)
Sep 16, 2013	19.17	19.22	19.13	19.21	2,060,593	+0.22(+1.16%)
Sep 13, 2013	19.07	19.13	18.92	18.99	3,009,665	-0.01(-0.08%)
Sep 12, 2013	19.36	19.36	18.97	19.00	4,798,689	-0.41(-2.11%)
Sep 11, 2013	19.03	19.42	19.00	19.41	6,133,402	+0.39(+2.04%)
Sep 10, 2013	19.05	19.11	18.89	19.02	2,817,379	+0.05(+0.27%)
Sep 09, 2013	18.68	19.02	18.68	18.97	3,262,909	+0.31(+1.65%)
Sep 06, 2013	18.62	18.78	18.47	18.66	3,158,036	+0.08(+0.43%)
Sep 05, 2013	18.52	18.69	18.52	18.58	1,572,876	+0.04(+0.24%)
Sep 04, 2013	18.50	18.64	18.42	18.54	1,855,875	+0.05(+0.28%)

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.