Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.212 4.227 4.176 4.205 4,321,645 -0.01(-0.18%)
Feb 27, 2006 4.208 4.241 4.205 4.212 3,763,312 -0.02(-0.38%)
Feb 24, 2006 4.197 4.240 4.179 4.228 3,614,466 -0.02(-0.38%)
Feb 23, 2006 4.266 4.287 4.241 4.245 3,757,563 -0.01(-0.22%)
Feb 22, 2006 4.188 4.261 4.186 4.254 4,310,146 +0.08(+2.03%)
Feb 21, 2006 4.133 4.191 4.133 4.169 4,412,358 +0.04(+0.89%)
Feb 17, 2006 4.148 4.167 4.101 4.133 4,573,341 +0.01(+0.23%)
Feb 16, 2006 4.125 4.138 4.082 4.123 4,250,096 -0.00(-0.02%)
Feb 15, 2006 4.109 4.178 4.071 4.124 7,685,053 +0.04(+0.86%)
Feb 14, 2006 3.992 4.119 3.982 4.089 4,447,493 +0.10(+2.43%)
Feb 13, 2006 4.027 4.044 3.982 3.992 5,075,457 -0.05(-1.19%)
Feb 10, 2006 4.041 4.060 4.021 4.040 3,413,237 +0.01(+0.20%)
Feb 09, 2006 4.093 4.104 4.031 4.032 5,703,421 -0.06(-1.51%)
Feb 08, 2006 4.033 4.119 4.031 4.093 8,350,708 +0.04(+1.06%)
Feb 07, 2006 3.992 4.070 3.953 4.050 10,230,767 +0.01(+0.25%)
Feb 06, 2006 4.061 4.096 4.040 4.040 5,597,376 -0.06(-1.36%)
Feb 03, 2006 4.067 4.118 4.052 4.096 6,151,875 -0.01(-0.32%)
Feb 02, 2006 4.086 4.116 4.039 4.109 7,254,486 +0.02(+0.57%)
Feb 01, 2006 4.093 4.162 4.074 4.086 7,368,835 -0.03(-0.61%)
Jan 31, 2006 4.135 4.148 4.106 4.111 5,970,449 -0.04(-1.03%)
Jan 30, 2006 4.103 4.176 4.085 4.153 10,393,668 +0.04(+1.01%)
Jan 27, 2006 4.137 4.199 4.103 4.112 8,980,589 -0.05(-1.15%)
Jan 26, 2006 4.154 4.200 4.148 4.160 9,717,153 +0.01(+0.14%)
Jan 25, 2006 4.151 4.183 4.131 4.154 10,732,883 +0.00(+0.08%)
Jan 24, 2006 4.229 4.233 4.140 4.151 10,967,970 -0.10(-2.25%)
Jan 23, 2006 4.219 4.278 4.219 4.246 8,867,517 +0.01(+0.34%)
Jan 20, 2006 4.209 4.315 4.209 4.232 13,180,218 -0.02(-0.40%)
Jan 19, 2006 4.344 4.344 4.241 4.248 16,542,349 -0.06(-1.31%)
Jan 18, 2006 4.455 4.518 4.286 4.305 22,588,180 -0.18(-3.96%)
Jan 17, 2006 4.556 4.563 4.454 4.482 7,395,666 -0.08(-1.83%)
Jan 13, 2006 4.552 4.711 4.509 4.566 4,888,281 +0.05(+1.06%)
Jan 12, 2006 4.596 4.624 4.516 4.518 5,941,702 -0.10(-2.21%)
Jan 11, 2006 4.640 4.640 4.561 4.620 5,610,153 -0.02(-0.42%)
Jan 10, 2006 4.641 4.659 4.598 4.640 4,785,431 -0.01(-0.23%)
Jan 09, 2006 4.567 4.656 4.551 4.650 5,126,563 +0.10(+2.21%)
Jan 06, 2006 4.618 4.618 4.528 4.550 3,836,138 -0.03(-0.63%)
Jan 05, 2006 4.545 4.617 4.487 4.579 7,527,903 +0.04(+0.84%)
Jan 04, 2006 4.538 4.556 4.488 4.541 7,426,329 +0.02(+0.44%)
Jan 03, 2006 4.570 4.571 4.469 4.521 10,202,020 -0.05(-1.08%)
Dec 30, 2005 4.620 4.626 4.555 4.570 3,348,715 -0.07(-1.55%)
Dec 29, 2005 4.649 4.692 4.640 4.642 1,715,242 +0.00(+0.06%)
Dec 28, 2005 4.626 4.641 4.609 4.639 2,524,632 +0.01(+0.30%)
Dec 27, 2005 4.690 4.715 4.625 4.625 2,542,519 -0.04(-0.91%)
Dec 23, 2005 4.657 4.675 4.618 4.668 2,757,803 +0.02(+0.44%)
Dec 22, 2005 4.653 4.667 4.620 4.647 3,068,910 -0.01(-0.13%)
Dec 21, 2005 4.711 4.736 4.629 4.653 4,742,630 -0.03(-0.60%)
Dec 20, 2005 4.675 4.706 4.655 4.681 4,879,977 +0.04(+0.78%)
Dec 19, 2005 4.628 4.683 4.608 4.645 6,765,147 -0.04(-0.89%)
Dec 16, 2005 4.737 4.782 4.684 4.687 5,466,417 -0.05(-1.06%)
Dec 15, 2005 4.775 4.792 4.671 4.737 12,810,978 -0.04(-0.80%)
Dec 14, 2005 4.849 4.860 4.767 4.775 5,660,620 -0.05(-1.09%)
Dec 13, 2005 4.753 4.888 4.716 4.827 7,136,303 +0.07(+1.56%)
Dec 12, 2005 4.824 4.872 4.724 4.753 5,355,901 -0.08(-1.67%)
Dec 09, 2005 4.748 4.859 4.748 4.834 4,849,313 +0.12(+2.63%)
Dec 08, 2005 4.727 4.767 4.694 4.710 2,925,814 -0.01(-0.14%)
Dec 07, 2005 4.763 4.786 4.681 4.717 4,131,275 -0.06(-1.16%)
Dec 06, 2005 4.855 4.875 4.764 4.772 3,493,728 -0.06(-1.24%)
Dec 05, 2005 4.841 4.856 4.811 4.832 3,755,646 -0.01(-0.18%)
Dec 02, 2005 4.848 4.868 4.810 4.841 2,922,620 -0.01(-0.15%)
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.