Skip to main content

Progressive Corp,Ohio (NY: PGR )

255.20 -2.46 (-0.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.02 12.13 11.97 12.06 6,795,457 -0.01(-0.05%)
Mar 30, 2010 12.14 12.18 12.01 12.06 6,941,745 -0.10(-0.83%)
Mar 29, 2010 12.39 12.44 12.10 12.16 7,203,767 -0.01(-0.05%)
Mar 26, 2010 12.07 12.25 11.94 12.17 12,317,290 +0.43(+3.66%)
Mar 25, 2010 11.97 12.11 11.73 11.74 18,431,034 +0.06(+0.54%)
Mar 24, 2010 11.65 11.71 11.60 11.68 6,223,064 -0.01(-0.11%)
Mar 23, 2010 11.53 11.69 11.52 11.69 6,219,853 +0.16(+1.43%)
Mar 22, 2010 11.39 11.55 11.39 11.53 5,375,633 +0.09(+0.83%)
Mar 19, 2010 11.46 11.53 11.08 11.43 10,581,763 +0.15(+1.29%)
Mar 18, 2010 11.34 11.36 11.17 11.29 6,200,988 -0.01(-0.11%)
Mar 17, 2010 11.03 11.40 10.95 11.30 12,189,133 +0.33(+2.99%)
Mar 16, 2010 11.01 11.05 10.89 10.97 6,468,242 +0.01(+0.06%)
Mar 15, 2010 10.88 11.00 10.88 10.96 6,258,198 +0.17(+1.58%)
Mar 12, 2010 10.90 10.93 10.79 10.79 4,116,380 -0.02(-0.18%)
Mar 11, 2010 10.77 10.82 10.71 10.81 3,718,983 +0.04(+0.35%)
Mar 10, 2010 10.85 10.89 10.72 10.77 4,801,830 -0.05(-0.47%)
Mar 09, 2010 10.88 10.89 10.76 10.83 8,521,994 -0.02(-0.17%)
Mar 08, 2010 10.93 10.98 10.83 10.84 6,514,346 -0.09(-0.87%)
Mar 05, 2010 10.83 10.96 10.74 10.94 7,387,821 +0.13(+1.23%)
Mar 04, 2010 10.76 10.83 10.64 10.81 6,541,241 +0.05(+0.47%)
Mar 03, 2010 10.87 10.90 10.76 10.76 8,789,356 -0.13(-1.16%)
Mar 02, 2010 10.98 10.98 10.85 10.88 7,803,879 -0.03(-0.29%)
Mar 01, 2010 10.92 10.97 10.86 10.91 3,877,697 +0.08(+0.76%)
Feb 26, 2010 10.91 10.95 10.80 10.83 4,395,475 -0.06(-0.52%)
Feb 25, 2010 10.79 10.93 10.57 10.89 6,253,645 +0.01(+0.06%)
Feb 24, 2010 10.82 10.93 10.82 10.88 4,393,855 +0.09(+0.88%)
Feb 23, 2010 10.83 10.93 10.78 10.79 5,147,519 -0.07(-0.64%)
Feb 22, 2010 10.83 10.89 10.78 10.86 3,691,825 +0.03(+0.23%)
Feb 19, 2010 10.77 10.88 10.71 10.83 4,104,992 +0.00(+0.00%)
Feb 18, 2010 10.67 10.84 10.59 10.83 5,246,884 +0.15(+1.36%)
Feb 17, 2010 10.81 10.83 10.65 10.69 5,963,669 -0.09(-0.88%)
Feb 16, 2010 10.55 10.80 10.58 10.78 4,880,201 +0.23(+2.15%)
Feb 12, 2010 10.45 10.55 10.55 10.55 6,802,102 +0.05(+0.48%)
Feb 11, 2010 10.45 10.55 10.33 10.50 6,020,500 +0.08(+0.79%)
Feb 10, 2010 10.30 10.44 10.28 10.42 5,916,100 +0.08(+0.79%)
Feb 09, 2010 10.36 10.42 10.24 10.34 5,056,076 +0.03(+0.25%)
Feb 08, 2010 10.42 10.45 10.23 10.31 6,795,830 -0.12(-1.15%)
Feb 05, 2010 10.26 10.43 10.22 10.43 9,555,074 +0.17(+1.66%)
Feb 04, 2010 10.53 10.58 10.25 10.26 7,674,776 -0.33(-3.10%)
Feb 03, 2010 10.64 10.77 10.55 10.59 5,028,782 -0.10(-0.95%)
Feb 02, 2010 10.59 10.71 10.53 10.69 5,771,535 +0.17(+1.58%)
Feb 01, 2010 10.50 10.59 10.46 10.53 6,635,270 +0.06(+0.53%)
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%)
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.