Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.00 16.08 15.92 16.03 4,137,895 +0.11(+0.70%)
Mar 29, 2012 15.92 15.95 15.76 15.92 5,276,130 -0.12(-0.78%)
Mar 28, 2012 16.13 16.16 15.76 16.04 10,489,958 +0.09(+0.56%)
Mar 27, 2012 16.04 16.04 15.93 15.95 4,388,821 -0.03(-0.22%)
Mar 26, 2012 15.87 16.00 15.85 15.99 4,664,820 +0.21(+1.36%)
Mar 23, 2012 15.65 15.80 15.61 15.77 3,386,962 +0.15(+0.97%)
Mar 22, 2012 15.59 15.65 15.49 15.62 3,972,724 -0.04(-0.27%)
Mar 21, 2012 15.77 15.82 15.64 15.66 4,225,500 -0.12(-0.79%)
Mar 20, 2012 15.72 15.84 15.69 15.78 4,521,576 +0.01(+0.04%)
Mar 19, 2012 15.67 15.82 15.63 15.78 3,327,120 +0.16(+1.02%)
Mar 16, 2012 15.83 15.90 15.59 15.62 7,242,002 -0.23(-1.44%)
Mar 15, 2012 15.83 15.89 15.67 15.85 6,677,328 +0.05(+0.31%)
Mar 14, 2012 15.58 15.87 15.53 15.80 9,460,735 +0.15(+0.93%)
Mar 13, 2012 15.16 15.65 15.15 15.65 11,777,948 +0.54(+3.57%)
Mar 12, 2012 15.00 15.12 14.95 15.11 3,887,745 +0.15(+0.97%)
Mar 09, 2012 14.78 15.00 14.77 14.97 4,493,767 +0.19(+1.26%)
Mar 08, 2012 14.78 14.80 14.67 14.78 5,988,561 +0.10(+0.71%)
Mar 07, 2012 14.67 14.72 14.64 14.68 4,110,080 +0.01(+0.05%)
Mar 06, 2012 14.93 15.00 14.66 14.67 6,417,233 -0.39(-2.62%)
Mar 05, 2012 14.89 15.07 14.78 15.07 7,286,694 +0.15(+1.02%)
Mar 02, 2012 14.84 14.93 14.75 14.91 7,148,542 +0.13(+0.89%)
Mar 01, 2012 14.82 14.92 14.74 14.78 10,137,202 -0.03(-0.19%)
Feb 29, 2012 14.88 14.97 14.77 14.81 8,060,020 -0.08(-0.56%)
Feb 28, 2012 14.91 14.97 14.79 14.89 5,998,109 +0.07(+0.47%)
Feb 27, 2012 14.79 14.91 14.69 14.82 5,279,733 +0.01(+0.05%)
Feb 24, 2012 14.96 14.96 14.80 14.82 13,061,405 -0.08(-0.56%)
Feb 23, 2012 14.80 14.90 14.74 14.90 5,421,876 +0.12(+0.84%)
Feb 22, 2012 14.86 14.95 14.76 14.78 6,547,582 -0.15(-1.02%)
Feb 21, 2012 14.87 14.93 14.79 14.93 16,204,426 +0.10(+0.70%)
Feb 17, 2012 14.94 14.95 14.75 14.82 6,880,326 -0.10(-0.65%)
Feb 16, 2012 14.81 14.92 14.69 14.92 7,982,091 +0.17(+1.12%)
Feb 15, 2012 15.07 15.07 14.73 14.75 8,451,387 -0.30(-1.98%)
Feb 14, 2012 15.00 15.07 14.84 15.05 11,916,818 +0.03(+0.18%)
Feb 13, 2012 14.89 15.04 14.80 15.02 6,110,039 +0.20(+1.35%)
Feb 10, 2012 14.70 14.83 14.60 14.82 7,495,866 +0.00(+0.00%)
Feb 09, 2012 14.73 14.85 14.65 14.82 7,339,980 +0.08(+0.52%)
Feb 08, 2012 14.65 14.76 14.62 14.75 4,170,780 +0.08(+0.52%)
Feb 07, 2012 14.53 14.74 14.48 14.67 3,706,391 +0.05(+0.33%)
Feb 06, 2012 14.67 14.74 14.58 14.62 5,842,869 -0.14(-0.94%)
Feb 03, 2012 14.60 14.76 14.51 14.76 6,909,508 +0.27(+1.86%)
Feb 02, 2012 14.40 14.51 14.31 14.49 6,218,450 +0.11(+0.77%)
Feb 01, 2012 14.13 14.44 14.10 14.38 8,854,378 +0.36(+2.56%)
Jan 31, 2012 13.99 14.12 13.97 14.02 7,097,547 +0.06(+0.40%)
Jan 30, 2012 14.01 14.01 13.90 13.97 5,041,298 -0.16(-1.13%)
Jan 27, 2012 14.10 14.19 14.00 14.13 7,391,112 -0.10(-0.73%)
Jan 26, 2012 14.06 14.30 14.04 14.23 8,498,922 +0.01(+0.10%)
Jan 25, 2012 14.02 14.25 13.98 14.22 7,543,589 +0.16(+1.13%)
Jan 24, 2012 13.97 14.10 13.84 14.06 7,291,753 +0.03(+0.23%)
Jan 23, 2012 14.11 14.13 13.96 14.02 5,966,823 -0.09(-0.67%)
Jan 20, 2012 14.02 14.12 13.87 14.12 9,086,245 +0.05(+0.34%)
Jan 19, 2012 13.52 14.11 13.52 14.07 12,751,528 +0.62(+4.58%)
Jan 18, 2012 13.33 13.55 13.30 13.45 7,070,887 +0.15(+1.12%)
Jan 17, 2012 13.33 13.45 13.30 13.31 18,036,400 +0.11(+0.82%)
Jan 13, 2012 13.23 13.26 13.03 13.20 17,570,420 -0.16(-1.17%)
Jan 12, 2012 13.39 13.45 13.27 13.35 15,982,306 +0.03(+0.25%)
Jan 11, 2012 13.28 13.34 13.22 13.32 4,604,708 +0.02(+0.15%)
Jan 10, 2012 13.38 13.39 13.24 13.30 6,074,066 +0.05(+0.36%)
Jan 09, 2012 13.21 13.31 13.16 13.25 14,776,103 +0.03(+0.20%)
Jan 06, 2012 13.16 13.40 13.15 13.22 4,756,716 +0.05(+0.41%)
Jan 05, 2012 12.99 13.18 12.88 13.17 5,486,628 +0.12(+0.88%)
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.