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 (%)
Sep 30, 2003 2.709 2.737 2.681 2.702 5,813,771 -0.02(-0.85%)
Sep 29, 2003 2.741 2.752 2.701 2.725 5,153,871 -0.01(-0.44%)
Sep 26, 2003 2.737 2.740 2.727 2.737 3,470,230 -0.01(-0.34%)
Sep 25, 2003 2.786 2.801 2.744 2.747 3,148,593 -0.03(-1.25%)
Sep 24, 2003 2.851 2.864 2.777 2.781 3,424,830 -0.07(-2.43%)
Sep 23, 2003 2.810 2.853 2.811 2.851 3,048,841 +0.04(+1.45%)
Sep 22, 2003 2.822 2.822 2.776 2.810 3,346,179 -0.01(-0.42%)
Sep 19, 2003 2.850 2.850 2.809 2.822 3,375,593 -0.03(-0.99%)
Sep 18, 2003 2.792 2.853 2.791 2.850 3,745,828 +0.06(+2.16%)
Sep 17, 2003 2.789 2.804 2.784 2.790 2,876,832 -0.01(-0.39%)
Sep 16, 2003 2.740 2.798 2.737 2.801 3,968,992 +0.06(+2.20%)
Sep 15, 2003 2.732 2.751 2.667 2.740 8,529,465 +0.02(+0.65%)
Sep 12, 2003 2.848 2.848 2.722 2.723 16,261,551 -0.12(-4.38%)
Sep 11, 2003 2.891 2.891 2.839 2.847 3,685,081 -0.02(-0.67%)
Sep 10, 2003 2.856 2.891 2.846 2.867 3,327,636 +0.01(+0.36%)
Sep 09, 2003 2.884 2.884 2.847 2.856 4,962,679 -0.03(-0.94%)
Sep 08, 2003 2.845 2.893 2.845 2.883 2,505,958 +0.04(+1.36%)
Sep 05, 2003 2.850 2.873 2.831 2.845 4,383,987 -0.00(-0.16%)
Sep 04, 2003 2.831 2.865 2.809 2.849 4,408,926 +0.02(+0.64%)
Sep 03, 2003 2.807 2.835 2.788 2.831 3,949,169 +0.03(+0.93%)
Sep 02, 2003 2.775 2.813 2.741 2.805 3,442,095 +0.04(+1.43%)
Aug 29, 2003 2.743 2.766 2.729 2.766 2,413,879 +0.02(+0.86%)
Aug 28, 2003 2.741 2.749 2.712 2.742 3,397,334 +0.01(+0.20%)
Aug 27, 2003 2.728 2.740 2.713 2.737 3,622,417 +0.01(+0.33%)
Aug 26, 2003 2.705 2.735 2.697 2.728 4,196,632 +0.01(+0.27%)
Aug 25, 2003 2.705 2.732 2.698 2.720 4,567,506 +0.01(+0.35%)
Aug 22, 2003 2.731 2.739 2.707 2.711 5,100,158 -0.01(-0.24%)
Aug 21, 2003 2.721 2.737 2.683 2.718 8,074,185 -0.00(-0.13%)
Aug 20, 2003 2.706 2.729 2.700 2.721 4,203,666 +0.02(+0.64%)
Aug 19, 2003 2.679 2.709 2.675 2.704 7,436,026 +0.05(+1.96%)
Aug 18, 2003 2.629 2.667 2.628 2.652 5,779,241 +0.05(+2.00%)
Aug 15, 2003 2.562 2.606 2.550 2.600 2,805,854 +0.04(+1.46%)
Aug 14, 2003 2.535 2.575 2.522 2.562 2,859,567 +0.03(+1.38%)
Aug 13, 2003 2.565 2.580 2.522 2.528 3,527,140 -0.02(-0.97%)
Aug 12, 2003 2.535 2.552 2.512 2.552 3,353,213 +0.02(+0.68%)
Aug 11, 2003 2.545 2.569 2.519 2.535 3,538,650 -0.01(-0.45%)
Aug 08, 2003 2.537 2.557 2.528 2.546 1,943,252 +0.02(+0.80%)
Aug 07, 2003 2.539 2.551 2.520 2.526 4,949,890 -0.01(-0.55%)
Aug 06, 2003 2.524 2.569 2.512 2.540 4,190,238 +0.02(+0.64%)
Aug 05, 2003 2.541 2.562 2.522 2.524 4,643,599 -0.03(-0.98%)
Aug 04, 2003 2.565 2.567 2.522 2.549 4,760,617 -0.01(-0.31%)
Aug 01, 2003 2.580 2.584 2.550 2.557 4,870,600 -0.02(-0.89%)
Jul 31, 2003 2.584 2.612 2.564 2.580 6,031,819 +0.02(+0.59%)
Jul 30, 2003 2.589 2.593 2.562 2.565 4,442,176 -0.01(-0.58%)
Jul 29, 2003 2.614 2.616 2.578 2.580 5,467,835 -0.03(-1.33%)
Jul 28, 2003 2.596 2.625 2.551 2.614 4,760,617 +0.02(+0.72%)
Jul 25, 2003 2.533 2.602 2.533 2.596 5,378,953 +0.04(+1.67%)
Jul 24, 2003 2.561 2.603 2.545 2.553 5,884,109 +0.00(+0.12%)
Jul 23, 2003 2.607 2.616 2.548 2.550 4,454,965 -0.06(-2.20%)
Jul 22, 2003 2.595 2.627 2.592 2.607 7,250,589 +0.01(+0.47%)
Jul 21, 2003 2.607 2.632 2.577 2.595 6,386,708 -0.01(-0.39%)
Jul 18, 2003 2.627 2.628 2.559 2.605 15,771,102 -0.02(-0.70%)
Jul 17, 2003 2.848 2.848 2.602 2.624 23,736,582 -0.24(-8.32%)
Jul 16, 2003 2.869 2.885 2.831 2.862 4,407,007 -0.01(-0.23%)
Jul 15, 2003 2.890 2.897 2.855 2.869 6,508,840 -0.01(-0.39%)
Jul 14, 2003 2.903 2.928 2.878 2.880 3,593,642 -0.01(-0.38%)
Jul 11, 2003 2.872 2.920 2.872 2.891 2,427,307 +0.03(+0.87%)
Jul 10, 2003 2.901 2.901 2.838 2.866 3,086,567 -0.04(-1.54%)
Jul 09, 2003 2.925 2.932 2.881 2.911 4,217,734 -0.02(-0.71%)
Jul 08, 2003 2.930 2.940 2.922 2.931 4,637,844 +0.00(+0.04%)
Jul 07, 2003 2.914 2.964 2.911 2.930 6,540,812 +0.03(+1.11%)
Jul 03, 2003 2.901 2.934 2.885 2.898 2,072,418 -0.02(-0.70%)
Jul 02, 2003 2.894 2.928 2.889 2.919 4,138,443 +0.03(+1.21%)
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.