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 (%)
Mar 31, 2006 4.105 4.133 4.050 4.076 4,080,894 -0.02(-0.58%)
Mar 30, 2006 4.099 4.156 4.073 4.100 4,857,811 -0.01(-0.18%)
Mar 29, 2006 4.090 4.133 4.057 4.108 4,878,913 +0.05(+1.12%)
Mar 28, 2006 4.072 4.103 4.043 4.062 5,242,753 -0.01(-0.22%)
Mar 27, 2006 4.060 4.085 4.032 4.071 3,757,338 +0.01(+0.14%)
Mar 24, 2006 4.104 4.105 4.056 4.065 3,937,020 -0.05(-1.14%)
Mar 23, 2006 4.123 4.151 4.078 4.112 5,962,760 -0.02(-0.44%)
Mar 22, 2006 4.151 4.165 4.088 4.131 4,868,042 -0.02(-0.49%)
Mar 21, 2006 4.185 4.222 4.136 4.151 4,009,916 -0.05(-1.09%)
Mar 20, 2006 4.141 4.220 4.136 4.197 3,201,027 +0.05(+1.10%)
Mar 17, 2006 4.163 4.191 4.134 4.151 5,014,473 +0.01(+0.26%)
Mar 16, 2006 4.101 4.208 4.099 4.140 7,024,227 +0.05(+1.33%)
Mar 15, 2006 4.062 4.107 4.046 4.086 4,916,639 +0.02(+0.46%)
Mar 14, 2006 3.996 4.084 3.996 4.067 3,645,436 +0.04(+1.12%)
Mar 13, 2006 4.026 4.039 4.009 4.022 2,397,253 +0.00(+0.08%)
Mar 10, 2006 3.988 4.027 3.988 4.019 2,655,586 +0.02(+0.49%)
Mar 09, 2006 4.041 4.054 3.989 4.000 3,797,623 -0.05(-1.19%)
Mar 08, 2006 4.066 4.086 4.030 4.048 4,336,030 -0.02(-0.45%)
Mar 07, 2006 4.066 4.087 4.056 4.066 4,416,599 +0.00(+0.07%)
Mar 06, 2006 4.090 4.095 4.052 4.063 3,075,058 -0.04(-0.97%)
Mar 03, 2006 4.031 4.145 4.031 4.103 6,848,382 +0.04(+1.11%)
Mar 02, 2006 4.138 4.138 3.998 4.058 11,235,567 -0.13(-3.08%)
Mar 01, 2006 4.188 4.189 4.148 4.187 5,522,827 -0.01(-0.33%)
Feb 28, 2006 4.208 4.222 4.172 4.201 4,325,799 -0.01(-0.18%)
Feb 27, 2006 4.204 4.237 4.201 4.208 3,766,930 -0.02(-0.38%)
Feb 24, 2006 4.193 4.236 4.175 4.224 3,617,940 -0.02(-0.38%)
Feb 23, 2006 4.262 4.283 4.237 4.240 3,761,175 -0.01(-0.22%)
Feb 22, 2006 4.184 4.257 4.182 4.250 4,314,289 +0.08(+2.03%)
Feb 21, 2006 4.129 4.187 4.129 4.165 4,416,599 +0.04(+0.89%)
Feb 17, 2006 4.144 4.163 4.097 4.129 4,577,737 +0.01(+0.23%)
Feb 16, 2006 4.121 4.134 4.079 4.119 4,254,182 -0.00(-0.02%)
Feb 15, 2006 4.105 4.174 4.067 4.120 7,692,440 +0.04(+0.86%)
Feb 14, 2006 3.988 4.115 3.978 4.085 4,451,768 +0.10(+2.43%)
Feb 13, 2006 4.023 4.040 3.978 3.988 5,080,336 -0.05(-1.19%)
Feb 10, 2006 4.037 4.056 4.017 4.036 3,416,517 +0.01(+0.20%)
Feb 09, 2006 4.090 4.100 4.027 4.028 5,708,903 -0.06(-1.51%)
Feb 08, 2006 4.029 4.115 4.027 4.090 8,358,735 +0.04(+1.06%)
Feb 07, 2006 3.988 4.066 3.949 4.047 10,240,601 +0.01(+0.25%)
Feb 06, 2006 4.057 4.092 4.036 4.036 5,602,757 -0.06(-1.36%)
Feb 03, 2006 4.063 4.114 4.048 4.092 6,157,789 -0.01(-0.32%)
Feb 02, 2006 4.082 4.112 4.035 4.105 7,261,459 +0.02(+0.57%)
Feb 01, 2006 4.090 4.158 4.070 4.082 7,375,918 -0.03(-0.61%)
Jan 31, 2006 4.131 4.144 4.102 4.107 5,976,188 -0.04(-1.03%)
Jan 30, 2006 4.099 4.172 4.081 4.149 10,403,658 +0.04(+1.01%)
Jan 27, 2006 4.133 4.195 4.099 4.108 8,989,221 -0.05(-1.15%)
Jan 26, 2006 4.150 4.195 4.144 4.156 9,726,493 +0.01(+0.14%)
Jan 25, 2006 4.147 4.179 4.127 4.150 10,743,200 +0.00(+0.08%)
Jan 24, 2006 4.225 4.229 4.136 4.147 10,978,513 -0.10(-2.25%)
Jan 23, 2006 4.215 4.274 4.215 4.242 8,876,040 +0.01(+0.34%)
Jan 20, 2006 4.205 4.310 4.205 4.228 13,192,887 -0.02(-0.40%)
Jan 19, 2006 4.340 4.340 4.237 4.244 16,558,250 -0.06(-1.31%)
Jan 18, 2006 4.451 4.514 4.282 4.301 22,609,892 -0.18(-3.96%)
Jan 17, 2006 4.552 4.558 4.450 4.478 7,402,775 -0.08(-1.83%)
Jan 13, 2006 4.547 4.706 4.505 4.561 4,892,980 +0.05(+1.06%)
Jan 12, 2006 4.592 4.619 4.512 4.514 5,947,414 -0.10(-2.21%)
Jan 11, 2006 4.635 4.635 4.556 4.616 5,615,545 -0.02(-0.42%)
Jan 10, 2006 4.636 4.655 4.594 4.635 4,790,031 -0.01(-0.23%)
Jan 09, 2006 4.563 4.652 4.547 4.646 5,131,491 +0.10(+2.21%)
Jan 06, 2006 4.613 4.613 4.524 4.545 3,839,826 -0.03(-0.63%)
Jan 05, 2006 4.541 4.612 4.483 4.574 7,535,139 +0.04(+0.84%)
Jan 04, 2006 4.534 4.552 4.483 4.536 7,433,468 +0.02(+0.44%)
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.