Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.85 14.10 13.84 14.10 5,505,033 +0.27(+1.96%)
Feb 25, 2011 13.74 13.84 13.66 13.83 3,809,495 +0.12(+0.89%)
Feb 24, 2011 13.62 13.76 13.56 13.71 5,431,852 +0.06(+0.45%)
Feb 23, 2011 13.62 13.74 13.57 13.65 5,383,007 +0.05(+0.35%)
Feb 22, 2011 13.64 13.80 13.60 13.60 5,609,268 -0.21(-1.52%)
Feb 18, 2011 13.79 13.87 13.77 13.81 5,435,277 +0.00(+0.00%)
Feb 17, 2011 13.67 13.83 13.66 13.81 4,011,685 +0.13(+0.94%)
Feb 16, 2011 13.64 13.88 13.62 13.69 4,890,640 +0.03(+0.25%)
Feb 15, 2011 13.45 13.73 13.45 13.65 6,345,714 +0.14(+1.00%)
Feb 14, 2011 13.64 13.65 13.50 13.52 4,205,365 -0.13(-0.94%)
Feb 11, 2011 13.59 13.67 13.54 13.64 3,896,726 +0.02(+0.15%)
Feb 10, 2011 13.63 13.66 13.50 13.62 6,753,858 -0.05(-0.40%)
Feb 09, 2011 13.69 13.72 13.58 13.68 4,620,798 -0.01(-0.10%)
Feb 08, 2011 13.58 13.70 13.50 13.69 5,518,639 +0.12(+0.90%)
Feb 07, 2011 13.64 13.64 13.52 13.57 5,051,386 -0.06(-0.45%)
Feb 04, 2011 13.56 13.66 13.50 13.63 9,572,636 +0.18(+1.31%)
Feb 03, 2011 13.43 13.48 13.31 13.45 4,431,318 +0.01(+0.05%)
Feb 02, 2011 13.50 13.61 13.41 13.45 6,234,078 -0.10(-0.75%)
Feb 01, 2011 13.47 13.58 13.40 13.55 4,914,214 +0.14(+1.01%)
Jan 31, 2011 13.31 13.52 13.31 13.41 5,581,124 +0.10(+0.76%)
Jan 28, 2011 13.55 13.60 13.25 13.31 36,052,244 -0.22(-1.65%)
Jan 27, 2011 13.54 13.58 13.46 13.54 4,025,951 +0.00(+0.00%)
Jan 26, 2011 13.49 13.58 13.41 13.54 7,273,875 +0.09(+0.71%)
Jan 25, 2011 13.26 13.50 13.18 13.44 8,140,932 +0.26(+1.95%)
Jan 24, 2011 13.05 13.19 12.97 13.18 5,448,651 +0.15(+1.17%)
Jan 21, 2011 13.26 13.29 13.03 13.03 26,926,654 -0.22(-1.65%)
Jan 20, 2011 12.95 13.27 12.95 13.25 9,663,514 +0.43(+3.36%)
Jan 19, 2011 12.95 12.96 12.75 12.82 6,241,795 -0.17(-1.28%)
Jan 18, 2011 12.95 13.09 12.92 12.99 5,364,301 +0.07(+0.51%)
Jan 14, 2011 12.71 12.93 12.69 12.92 4,270,584 +0.21(+1.62%)
Jan 13, 2011 12.78 12.78 12.69 12.71 3,198,973 -0.05(-0.36%)
Jan 12, 2011 12.79 12.87 12.74 12.76 6,159,110 -0.03(-0.21%)
Jan 11, 2011 12.83 12.90 12.70 12.79 8,953,647 -0.02(-0.16%)
Jan 10, 2011 13.01 13.02 12.78 12.81 22,297,962 -0.29(-2.23%)
Jan 07, 2011 13.28 13.28 13.08 13.10 18,056,988 -0.14(-1.05%)
Jan 06, 2011 13.36 13.38 13.21 13.24 16,435,736 -0.12(-0.89%)
Jan 05, 2011 13.24 13.38 13.20 13.36 3,415,321 +0.05(+0.40%)
Jan 04, 2011 13.34 13.34 13.22 13.30 4,042,985 -0.04(-0.30%)
Jan 03, 2011 13.33 13.37 13.26 13.34 4,092,259 +0.16(+1.21%)
Dec 31, 2010 13.16 13.26 13.12 13.18 3,448,205 +0.00(+0.00%)
Dec 30, 2010 13.15 13.20 13.12 13.18 4,197,925 +0.05(+0.35%)
Dec 29, 2010 13.09 13.17 13.04 13.14 3,594,750 +0.10(+0.76%)
Dec 28, 2010 13.12 13.12 12.97 13.04 3,594,584 -0.08(-0.61%)
Dec 27, 2010 13.05 13.14 13.04 13.12 2,777,731 +0.01(+0.10%)
Dec 23, 2010 13.15 13.19 13.09 13.11 2,555,729 -0.05(-0.35%)
Dec 22, 2010 13.14 13.22 13.13 13.15 4,344,427 +0.01(+0.05%)
Dec 21, 2010 13.12 13.20 13.03 13.14 6,857,595 +0.09(+0.66%)
Dec 20, 2010 13.05 13.10 12.99 13.06 4,288,744 +0.04(+0.31%)
Dec 17, 2010 13.11 13.15 12.97 13.02 11,664,849 -0.09(-0.71%)
Dec 16, 2010 13.09 13.20 13.03 13.11 8,354,959 +0.01(+0.05%)
Dec 15, 2010 12.92 13.12 12.87 13.11 10,656,060 +0.20(+1.52%)
Dec 14, 2010 13.05 13.17 12.90 12.91 11,682,557 -0.27(-2.06%)
Dec 13, 2010 13.30 13.35 13.17 13.18 7,091,114 -0.06(-0.48%)
Dec 10, 2010 13.21 13.27 13.17 13.24 4,763,991 +0.06(+0.48%)
Dec 09, 2010 13.21 13.28 13.12 13.18 4,025,004 +0.04(+0.34%)
Dec 08, 2010 13.09 13.17 13.07 13.14 4,050,153 +0.04(+0.29%)
Dec 07, 2010 13.24 13.24 13.09 13.10 5,752,928 -0.03(-0.19%)
Dec 06, 2010 13.11 13.17 13.06 13.12 9,722,456 -0.04(-0.34%)
Dec 03, 2010 13.12 13.19 13.01 13.17 5,427,238 -0.03(-0.24%)
Dec 02, 2010 12.98 13.21 12.93 13.20 18,910,874 +0.21(+1.65%)
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.