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 (%)
Jan 29, 2010 10.59 10.67 10.46 10.47 8,929,066 -0.11(-1.02%)
Jan 28, 2010 10.71 10.78 10.52 10.58 6,472,419 -0.13(-1.24%)
Jan 27, 2010 10.56 10.72 10.53 10.71 6,818,298 +0.10(+0.95%)
Jan 26, 2010 10.63 10.83 10.60 10.61 5,133,554 -0.04(-0.41%)
Jan 25, 2010 10.74 10.88 10.52 10.65 6,816,894 +0.09(+0.84%)
Jan 22, 2010 10.87 10.91 10.53 10.57 7,833,865 -0.30(-2.76%)
Jan 21, 2010 11.02 11.07 10.76 10.87 8,947,472 -0.14(-1.31%)
Jan 20, 2010 11.00 11.20 10.90 11.01 9,346,107 -0.07(-0.62%)
Jan 19, 2010 10.87 11.12 10.87 11.08 7,567,035 +0.18(+1.61%)
Jan 15, 2010 11.00 10.90 10.90 10.90 6,188,961 -0.20(-1.80%)
Jan 14, 2010 11.09 11.17 10.99 11.10 4,068,266 +0.02(+0.17%)
Jan 13, 2010 10.85 11.15 10.82 11.08 8,012,538 +0.26(+2.43%)
Jan 12, 2010 10.75 10.90 10.75 10.82 7,915,559 +0.02(+0.23%)
Jan 11, 2010 11.06 11.09 10.77 10.80 9,957,220 -0.28(-2.54%)
Jan 08, 2010 10.95 11.10 10.90 11.08 5,792,572 +0.10(+0.91%)
Jan 07, 2010 10.91 11.01 10.83 10.98 7,563,390 -0.15(-1.35%)
Jan 06, 2010 11.25 11.28 11.08 11.13 5,716,952 -0.11(-1.00%)
Jan 05, 2010 11.28 11.30 11.12 11.24 9,773,391 -0.04(-0.33%)
Jan 04, 2010 11.25 11.32 11.18 11.28 7,384,458 +0.03(+0.22%)
Dec 31, 2009 11.37 11.25 11.25 11.25 3,555,116 -0.04(-0.33%)
Dec 30, 2009 11.18 11.29 11.18 11.29 2,682,500 +0.03(+0.22%)
Dec 29, 2009 11.30 11.32 11.25 11.27 2,941,744 +0.00(+0.00%)
Dec 28, 2009 11.27 11.31 11.23 11.27 2,901,205 -0.01(-0.11%)
Dec 24, 2009 11.13 11.30 11.13 11.28 2,121,655 +0.18(+1.58%)
Dec 23, 2009 11.00 11.15 10.98 11.10 6,991,384 +0.13(+1.14%)
Dec 22, 2009 10.94 11.08 10.88 10.98 5,306,161 +0.09(+0.86%)
Dec 21, 2009 10.77 10.97 10.77 10.88 5,180,619 +0.13(+1.22%)
Dec 18, 2009 10.72 10.78 10.62 10.75 9,489,396 +0.06(+0.59%)
Dec 17, 2009 10.70 10.80 10.68 10.69 4,714,635 -0.18(-1.70%)
Dec 16, 2009 10.98 10.98 10.72 10.88 5,552,983 +0.02(+0.14%)
Dec 15, 2009 10.88 10.93 10.64 10.86 7,200,679 -0.13(-1.14%)
Dec 14, 2009 10.93 10.98 10.92 10.98 5,838,815 +0.09(+0.86%)
Dec 11, 2009 10.72 10.89 10.72 10.89 6,046,995 +0.15(+1.40%)
Dec 10, 2009 10.60 10.77 10.59 10.74 5,917,846 +0.14(+1.36%)
Dec 09, 2009 10.44 10.65 10.42 10.60 8,553,028 +0.11(+1.07%)
Dec 08, 2009 10.35 10.59 10.33 10.48 6,621,508 -0.01(-0.06%)
Dec 07, 2009 10.54 10.60 10.45 10.49 4,481,933 -0.07(-0.71%)
Dec 04, 2009 10.57 10.59 10.37 10.57 7,683,202 +0.21(+2.05%)
Dec 03, 2009 10.55 10.62 10.33 10.35 4,683,667 -0.16(-1.49%)
Dec 02, 2009 10.51 10.58 10.43 10.51 3,030,385 +0.01(+0.12%)
Dec 01, 2009 10.57 10.60 10.49 10.50 5,194,838 +0.01(+0.06%)
Nov 30, 2009 10.43 10.51 10.31 10.49 5,578,698 +0.10(+0.96%)
Nov 27, 2009 10.43 10.56 10.39 10.39 3,292,216 -0.29(-2.75%)
Nov 25, 2009 10.73 10.77 10.65 10.68 3,322,480 -0.03(-0.23%)
Nov 24, 2009 10.70 10.75 10.65 10.71 5,367,058 +0.00(+0.00%)
Nov 23, 2009 10.62 10.73 10.62 10.71 4,573,819 +0.17(+1.60%)
Nov 20, 2009 10.50 10.58 10.40 10.54 4,939,519 +0.04(+0.42%)
Nov 19, 2009 10.28 10.67 10.28 10.50 8,178,266 -0.17(-1.58%)
Nov 18, 2009 10.73 10.77 10.65 10.67 3,662,226 -0.08(-0.76%)
Nov 17, 2009 10.70 10.76 10.65 10.75 3,166,219 +0.03(+0.23%)
Nov 16, 2009 10.81 10.83 10.67 10.72 5,056,755 +0.03(+0.23%)
Nov 13, 2009 10.70 10.77 10.63 10.70 4,720,458 +0.04(+0.35%)
Nov 12, 2009 10.85 10.85 10.61 10.66 5,195,006 -0.16(-1.45%)
Nov 11, 2009 10.52 10.91 10.52 10.82 9,100,141 +0.33(+3.10%)
Nov 10, 2009 10.42 10.51 10.35 10.49 6,994,938 +0.08(+0.72%)
Nov 09, 2009 10.20 10.42 10.15 10.42 6,362,123 +0.33(+3.22%)
Nov 06, 2009 10.07 10.19 9.946 10.09 8,621,861 -0.06(-0.62%)
Nov 05, 2009 10.09 10.17 10.00 10.15 6,733,865 +0.14(+1.37%)
Nov 04, 2009 10.08 10.20 10.00 10.02 6,637,954 -0.03(-0.31%)
Nov 03, 2009 10.11 10.11 9.956 10.05 6,170,931 -0.11(-1.11%)
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.