Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

214.69 +4.94 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.25 16.30 16.06 16.09 5,772,607 -0.16(-1.00%)
Jun 29, 2006 16.12 16.31 16.08 16.25 4,243,013 +0.14(+0.85%)
Jun 28, 2006 16.11 16.17 16.05 16.12 4,211,217 +0.02(+0.12%)
Jun 27, 2006 16.12 16.21 16.08 16.10 4,138,036 -0.02(-0.12%)
Jun 26, 2006 16.09 16.19 16.05 16.12 4,445,457 +0.02(+0.12%)
Jun 23, 2006 16.15 16.25 16.10 16.10 3,208,584 -0.13(-0.77%)
Jun 22, 2006 16.27 16.35 16.16 16.22 3,589,664 -0.05(-0.31%)
Jun 21, 2006 16.27 16.43 16.22 16.27 5,240,054 +0.00(+0.00%)
Jun 20, 2006 16.52 16.57 16.24 16.27 4,052,233 -0.21(-1.25%)
Jun 19, 2006 16.59 16.65 16.42 16.48 2,887,582 -0.11(-0.64%)
Jun 16, 2006 16.83 16.90 16.45 16.59 3,872,798 -0.32(-1.89%)
Jun 15, 2006 16.49 16.94 16.43 16.90 3,795,623 +0.39(+2.35%)
Jun 14, 2006 16.45 16.58 16.37 16.52 3,599,411 -0.01(-0.08%)
Jun 13, 2006 16.94 17.01 16.53 16.53 3,365,011 -0.38(-2.26%)
Jun 12, 2006 17.10 17.11 16.88 16.91 2,395,293 -0.09(-0.55%)
Jun 09, 2006 17.13 17.19 16.93 17.00 2,088,991 -0.20(-1.16%)
Jun 08, 2006 17.08 17.22 16.99 17.20 2,921,935 +0.13(+0.77%)
Jun 07, 2006 17.09 17.20 16.96 17.07 3,180,143 +0.09(+0.55%)
Jun 06, 2006 16.90 17.05 16.67 16.98 2,719,810 +0.14(+0.82%)
Jun 05, 2006 17.17 17.20 16.78 16.84 2,296,707 -0.45(-2.61%)
Jun 02, 2006 17.37 17.44 17.15 17.29 2,766,147 -0.02(-0.14%)
Jun 01, 2006 17.11 17.33 17.08 17.32 4,177,982 +0.20(+1.17%)
May 31, 2006 16.80 17.12 16.69 17.12 3,651,660 +0.37(+2.21%)
May 30, 2006 16.87 16.95 16.73 16.75 2,768,864 -0.24(-1.44%)
May 26, 2006 17.05 17.17 16.84 16.99 3,433,717 -0.05(-0.29%)
May 25, 2006 17.04 17.15 16.96 17.04 3,155,217 +0.11(+0.63%)
May 24, 2006 17.08 17.25 16.85 16.94 3,533,581 -0.21(-1.20%)
May 23, 2006 17.02 17.30 16.93 17.14 4,620,259 +0.09(+0.51%)
May 22, 2006 17.02 17.24 16.89 17.05 3,761,110 +0.01(+0.04%)
May 19, 2006 17.00 17.10 16.77 17.05 4,164,400 +12.82(+303.48%)
May 18, 2006 4.194 4.249 4.194 4.225 4,752,558 +0.00(+0.02%)
May 17, 2006 4.193 4.234 4.178 4.224 5,035,692 -0.00(-0.05%)
May 16, 2006 4.236 4.248 4.214 4.226 4,202,908 -0.01(-0.27%)
May 15, 2006 4.201 4.244 4.193 4.238 3,182,220 +0.04(+1.06%)
May 12, 2006 4.207 4.215 4.179 4.193 3,271,059 -0.01(-0.33%)
May 11, 2006 4.205 4.208 4.187 4.207 2,589,109 -0.00(-0.10%)
May 10, 2006 4.190 4.217 4.167 4.211 2,093,784 +0.02(+0.52%)
May 09, 2006 4.203 4.209 4.172 4.189 3,715,253 -0.02(-0.55%)
May 08, 2006 4.223 4.234 4.185 4.212 2,600,613 +0.01(+0.24%)
May 05, 2006 4.185 4.232 4.178 4.202 3,616,827 +0.02(+0.40%)
May 04, 2006 4.189 4.214 4.184 4.185 2,786,599 +0.02(+0.41%)
May 03, 2006 4.199 4.213 4.131 4.168 5,037,610 -0.02(-0.55%)
May 02, 2006 4.197 4.223 4.178 4.191 5,315,631 -0.01(-0.17%)
May 01, 2006 4.240 4.268 4.180 4.198 5,577,673 -0.05(-1.11%)
Apr 28, 2006 4.210 4.254 4.197 4.245 4,752,558 +0.05(+1.22%)
Apr 27, 2006 4.162 4.235 4.138 4.194 5,299,013 +0.03(+0.77%)
Apr 26, 2006 4.124 4.197 4.123 4.162 5,223,596 +0.06(+1.41%)
Apr 25, 2006 4.219 4.219 4.102 4.104 6,823,974 -0.10(-2.40%)
Apr 24, 2006 4.230 4.252 4.158 4.205 6,368,275 +0.04(+0.98%)
Apr 21, 2006 4.123 4.179 4.066 4.164 10,216,467 +0.06(+1.49%)
Apr 20, 2006 4.106 4.150 4.094 4.103 2,558,431 -0.00(-0.01%)
Apr 19, 2006 4.129 4.150 4.077 4.104 3,457,684 -0.01(-0.35%)
Apr 18, 2006 4.068 4.131 4.063 4.118 3,025,633 +0.04(+1.10%)
Apr 17, 2006 4.092 4.107 4.066 4.073 2,512,413 -0.02(-0.60%)
Apr 13, 2006 4.088 4.117 4.065 4.098 3,121,503 +0.01(+0.25%)
Apr 12, 2006 4.131 4.180 4.081 4.088 7,532,767 +0.09(+2.22%)
Apr 11, 2006 3.951 4.008 3.951 3.999 4,045,043 +0.01(+0.20%)
Apr 10, 2006 4.021 4.021 3.980 3.991 3,085,711 -0.03(-0.62%)
Apr 07, 2006 4.068 4.070 4.013 4.016 3,337,528 -0.04(-0.95%)
Apr 06, 2006 4.048 4.065 4.043 4.054 3,054,394 -0.00(-0.02%)
Apr 05, 2006 4.050 4.082 4.037 4.055 2,594,861 -0.00(-0.02%)
Apr 04, 2006 4.019 4.067 4.010 4.056 5,248,522 +0.02(+0.57%)
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.