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 (%)
May 24, 2011 14.56 14.73 14.52 14.58 6,249,014 +0.02(+0.14%)
May 23, 2011 14.52 14.63 14.48 14.56 5,223,892 -0.10(-0.69%)
May 20, 2011 14.73 14.80 14.64 14.66 6,277,582 -0.09(-0.60%)
May 19, 2011 14.46 14.76 14.36 14.75 7,352,314 +0.33(+2.30%)
May 18, 2011 14.32 14.43 14.28 14.42 5,798,672 +0.09(+0.61%)
May 17, 2011 14.31 14.38 14.27 14.33 3,573,862 -0.03(-0.24%)
May 16, 2011 14.30 14.44 14.28 14.36 3,551,905 +0.04(+0.28%)
May 13, 2011 14.57 14.57 14.28 14.32 4,031,204 -0.23(-1.58%)
May 12, 2011 14.47 14.57 14.40 14.55 4,594,755 +0.07(+0.47%)
May 11, 2011 14.62 14.69 14.44 14.48 3,149,441 -0.18(-1.20%)
May 10, 2011 14.67 14.71 14.59 14.66 4,235,097 -0.01(-0.05%)
May 09, 2011 14.66 14.69 14.50 14.67 3,469,589 -0.01(-0.09%)
May 06, 2011 14.73 14.80 14.60 14.68 3,490,005 +0.07(+0.51%)
May 05, 2011 14.72 14.76 14.56 14.61 4,204,028 -0.19(-1.28%)
May 04, 2011 14.81 14.84 14.65 14.80 5,920,611 -0.04(-0.27%)
May 03, 2011 14.80 14.85 14.68 14.84 4,341,836 +0.01(+0.05%)
May 02, 2011 14.80 14.83 14.80 14.83 3,658,480 -0.03(-0.18%)
Apr 29, 2011 14.77 14.87 14.70 14.86 5,951,190 +0.02(+0.14%)
Apr 28, 2011 14.59 14.87 14.57 14.84 4,405,574 +0.23(+1.58%)
Apr 27, 2011 14.26 14.62 14.23 14.61 9,549,924 +0.39(+2.76%)
Apr 26, 2011 14.26 14.28 14.17 14.21 5,846,118 -0.04(-0.28%)
Apr 25, 2011 14.31 14.34 14.21 14.25 5,887,040 -0.05(-0.33%)
Apr 21, 2011 14.28 14.32 14.21 14.30 3,385,663 +0.07(+0.52%)
Apr 20, 2011 14.32 14.34 14.20 14.23 6,245,722 +0.06(+0.43%)
Apr 19, 2011 14.27 14.29 14.08 14.17 4,712,912 -0.10(-0.71%)
Apr 18, 2011 14.34 14.36 14.13 14.27 5,340,030 -0.24(-1.68%)
Apr 15, 2011 14.32 14.55 14.32 14.51 5,852,746 +0.20(+1.42%)
Apr 14, 2011 14.42 14.59 14.13 14.31 8,644,558 -0.19(-1.31%)
Apr 13, 2011 14.50 14.55 14.43 14.50 4,047,552 +0.02(+0.14%)
Apr 12, 2011 14.48 14.59 14.40 14.48 4,367,480 -0.09(-0.65%)
Apr 11, 2011 14.38 14.67 14.38 14.57 6,495,888 +0.18(+1.22%)
Apr 08, 2011 14.42 14.48 14.33 14.40 4,107,676 +0.02(+0.14%)
Apr 07, 2011 14.48 14.50 14.33 14.38 8,044,003 -0.16(-1.07%)
Apr 06, 2011 14.38 14.55 14.36 14.53 4,427,197 +0.20(+1.42%)
Apr 05, 2011 14.38 14.43 14.30 14.33 4,141,685 -0.10(-0.70%)
Apr 04, 2011 14.38 14.50 14.36 14.43 3,743,926 +0.07(+0.47%)
Apr 01, 2011 14.34 14.42 14.31 14.36 5,849,147 +0.05(+0.38%)
Mar 31, 2011 14.25 14.38 14.20 14.31 2,929,775 -0.01(-0.09%)
Mar 30, 2011 14.33 14.36 14.27 14.32 2,686,191 +0.05(+0.33%)
Mar 29, 2011 14.10 14.27 14.05 14.27 3,113,204 +0.16(+1.10%)
Mar 28, 2011 14.15 14.19 14.12 14.12 2,417,660 -0.01(-0.10%)
Mar 25, 2011 14.14 14.19 14.06 14.13 3,666,322 +0.00(+0.00%)
Mar 24, 2011 14.04 14.16 13.98 14.13 4,296,800 +0.14(+1.02%)
Mar 23, 2011 14.07 14.15 13.89 13.99 6,284,334 -0.18(-1.24%)
Mar 22, 2011 14.14 14.23 14.11 14.17 2,896,435 +0.01(+0.05%)
Mar 21, 2011 14.15 14.17 14.10 14.16 4,975,418 +0.16(+1.16%)
Mar 18, 2011 14.04 14.21 13.96 14.00 7,602,117 +0.12(+0.83%)
Mar 17, 2011 13.99 13.99 13.71 13.88 5,657,773 +0.12(+0.89%)
Mar 16, 2011 13.71 13.96 13.58 13.76 11,791,512 +0.02(+0.15%)
Mar 15, 2011 13.71 13.83 13.66 13.74 4,718,336 -0.19(-1.36%)
Mar 14, 2011 14.00 14.05 13.85 13.93 4,744,698 -0.19(-1.34%)
Mar 11, 2011 13.96 14.17 13.92 14.12 4,451,743 +0.04(+0.29%)
Mar 10, 2011 14.11 14.23 13.96 14.08 7,357,230 -0.20(-1.38%)
Mar 09, 2011 14.21 14.34 14.12 14.27 3,438,588 +0.01(+0.09%)
Mar 08, 2011 14.07 14.38 14.07 14.26 6,435,113 +0.24(+1.74%)
Mar 07, 2011 14.15 14.21 13.97 14.02 5,029,015 -0.12(-0.86%)
Mar 04, 2011 14.21 14.27 13.94 14.14 8,416,839 +0.21(+1.51%)
Mar 03, 2011 13.72 14.02 13.72 13.93 6,286,102 +0.30(+2.19%)
Mar 02, 2011 13.83 13.93 13.61 13.63 4,128,529 -0.24(-1.76%)
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.