Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.72 +0.57 (+0.28%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.203 8.466 8.015 8.415 12,591,626 +0.41(+5.08%)
Mar 30, 2009 8.234 8.359 8.002 8.008 11,860,499 -0.51(-5.96%)
Mar 26, 2009 8.566 8.610 8.265 8.516 10,431,296 +0.01(+0.07%)
Mar 25, 2009 8.384 8.666 8.071 8.509 12,806,469 +0.08(+0.89%)
Mar 24, 2009 8.484 8.641 8.159 8.434 12,320,377 -0.26(-3.02%)
Mar 23, 2009 8.209 8.785 8.190 8.697 14,715,633 +0.64(+8.01%)
Mar 20, 2009 8.253 8.347 7.839 8.052 12,380,771 -0.17(-2.06%)
Mar 19, 2009 8.559 8.559 8.084 8.221 12,285,714 -0.15(-1.84%)
Mar 18, 2009 7.977 8.384 7.702 8.376 15,960,273 +0.40(+5.00%)
Mar 17, 2009 7.526 8.002 7.407 7.977 9,732,005 +0.47(+6.26%)
Mar 16, 2009 7.796 7.858 7.482 7.508 14,119,852 -0.20(-2.60%)
Mar 13, 2009 7.526 7.720 7.407 7.708 0 +0.19(+2.58%)
Mar 12, 2009 6.831 7.576 6.800 7.514 16,250,446 +0.55(+7.91%)
Mar 11, 2009 6.643 7.238 6.618 6.963 27,180,274 +0.41(+6.21%)
Mar 10, 2009 6.318 6.581 6.111 6.556 21,327,080 +0.36(+5.86%)
Mar 09, 2009 6.355 6.524 6.124 6.193 17,681,564 -0.27(-4.17%)
Mar 06, 2009 6.524 6.575 6.255 6.462 0 -0.04(-0.58%)
Mar 05, 2009 6.975 7.025 6.380 6.499 17,044,904 -0.61(-8.55%)
Mar 04, 2009 7.013 7.282 6.781 7.107 15,507,432 +0.08(+1.16%)
Mar 02, 2009 7.101 7.373 7.000 7.025 12,044,291 -0.22(-3.03%)
Feb 27, 2009 7.357 7.401 7.101 7.245 0 -0.31(-4.06%)
Feb 26, 2009 7.482 7.683 7.470 7.551 10,988,232 +0.09(+1.26%)
Feb 25, 2009 7.752 7.752 7.276 7.457 13,186,097 -0.20(-2.62%)
Feb 24, 2009 7.251 7.664 7.163 7.658 13,944,193 +0.47(+6.53%)
Feb 23, 2009 7.564 7.564 7.169 7.188 10,707,919 -0.26(-3.45%)
Feb 20, 2009 7.295 7.601 7.138 7.445 0 +0.05(+0.68%)
Feb 19, 2009 7.702 7.771 7.364 7.395 10,288,129 -0.18(-2.32%)
Feb 18, 2009 7.620 7.846 7.482 7.570 9,871,921 -0.01(-0.08%)
Feb 17, 2009 7.514 7.852 7.464 7.576 11,147,149 -0.43(-5.32%)
Feb 13, 2009 8.171 8.303 7.996 8.002 8,305,380 -0.23(-2.74%)
Feb 12, 2009 7.864 8.278 7.276 8.228 12,396,751 +0.22(+2.74%)
Feb 11, 2009 7.827 8.027 7.733 8.008 9,338,392 +0.39(+5.18%)
Feb 10, 2009 8.146 8.284 7.558 7.614 14,655,969 -0.67(-8.09%)
Feb 09, 2009 8.203 8.359 8.084 8.284 6,639,324 +0.09(+1.07%)
Feb 06, 2009 8.027 8.234 7.896 8.196 10,715,098 +0.26(+3.31%)
Feb 05, 2009 7.839 8.077 7.808 7.933 9,660,475 +0.04(+0.48%)
Feb 04, 2009 7.902 8.015 7.758 7.896 9,571,284 +0.06(+0.72%)
Feb 03, 2009 7.639 7.915 7.601 7.839 9,174,411 +0.21(+2.79%)
Feb 02, 2009 7.464 7.670 7.238 7.627 8,061,753 +0.02(+0.25%)
Jan 30, 2009 7.915 7.958 7.451 7.608 0 -0.21(-2.72%)
Jan 29, 2009 8.190 8.259 7.821 7.821 9,649,527 -0.59(-7.07%)
Jan 28, 2009 8.140 8.434 7.921 8.415 13,075,237 +0.71(+9.27%)
Jan 27, 2009 7.670 7.733 7.457 7.702 8,891,979 +0.11(+1.40%)
Jan 26, 2009 7.814 8.077 7.482 7.595 11,709,953 -0.31(-3.96%)
Jan 23, 2009 7.495 7.952 7.495 7.908 10,122,983 +0.17(+2.18%)
Jan 22, 2009 8.171 8.296 7.720 7.739 14,282,055 -0.75(-8.85%)
Jan 21, 2009 8.503 8.534 7.996 8.491 17,565,426 +0.35(+4.31%)
Jan 20, 2009 8.541 9.267 8.140 8.140 16,075,944 -0.72(-8.13%)
Jan 16, 2009 8.941 9.198 8.647 8.860 0 +0.10(+1.14%)
Jan 15, 2009 8.397 9.010 8.322 8.760 15,760,459 +0.39(+4.72%)
Jan 14, 2009 8.779 8.891 8.322 8.365 13,976,056 -0.63(-6.96%)
Jan 13, 2009 9.154 9.154 8.797 8.992 12,830,791 -0.06(-0.69%)
Jan 12, 2009 9.092 9.255 8.941 9.054 6,730,227 -0.07(-0.75%)
Jan 09, 2009 9.392 9.442 9.067 9.123 5,345,742 -0.23(-2.48%)
Jan 08, 2009 9.186 9.386 9.148 9.355 5,095,770 +0.15(+1.63%)
Jan 07, 2009 9.248 9.411 9.129 9.204 6,992,720 -0.18(-1.87%)
Jan 06, 2009 9.361 9.543 9.280 9.380 5,734,778 +0.02(+0.20%)
Jan 05, 2009 9.361 9.511 9.236 9.361 5,294,361 -0.09(-0.93%)
Jan 02, 2009 9.286 9.511 9.048 9.449 0 +0.18(+1.89%)
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.