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 (%)
Oct 31, 2007 11.49 11.59 11.39 11.57 8,587,334 +0.14(+1.26%)
Oct 30, 2007 11.52 11.60 11.41 11.43 3,936,381 -0.09(-0.76%)
Oct 29, 2007 11.52 11.63 11.44 11.52 5,665,262 -0.01(-0.05%)
Oct 26, 2007 11.70 11.86 11.38 11.52 5,930,309 +0.03(+0.27%)
Oct 25, 2007 11.65 11.66 11.32 11.49 5,742,953 -0.19(-1.61%)
Oct 24, 2007 11.52 11.68 11.34 11.68 8,196,957 +0.13(+1.14%)
Oct 23, 2007 11.62 11.64 11.44 11.55 5,602,757 -0.06(-0.49%)
Oct 22, 2007 11.40 11.61 11.30 11.60 7,306,699 +0.11(+0.92%)
Oct 19, 2007 11.58 11.79 11.49 11.50 9,518,996 -0.16(-1.34%)
Oct 18, 2007 11.73 11.79 11.54 11.65 5,787,714 -0.14(-1.22%)
Oct 17, 2007 12.06 12.10 11.75 11.80 7,480,626 -0.23(-1.87%)
Oct 16, 2007 12.29 12.29 12.00 12.02 7,391,425 -0.30(-2.44%)
Oct 15, 2007 12.42 12.51 12.28 12.32 6,798,186 -0.06(-0.51%)
Oct 12, 2007 12.13 12.52 12.13 12.39 6,772,065 +0.23(+1.90%)
Oct 11, 2007 12.20 12.40 12.04 12.15 12,423,291 -0.25(-2.02%)
Oct 10, 2007 12.82 12.82 12.36 12.40 10,510,125 -0.21(-1.64%)
Oct 09, 2007 12.35 12.63 12.32 12.61 16,996,744 +0.31(+2.49%)
Oct 08, 2007 12.19 12.36 12.19 12.30 4,994,320 -0.23(-1.80%)
Oct 05, 2007 12.46 12.63 12.36 12.53 5,859,614 +0.05(+0.40%)
Oct 04, 2007 12.24 12.52 12.20 12.48 7,272,170 +0.26(+2.15%)
Oct 03, 2007 12.04 12.29 12.04 12.22 5,781,468 +0.11(+0.88%)
Oct 02, 2007 12.22 12.35 12.04 12.11 6,846,943 -0.08(-0.67%)
Oct 01, 2007 12.14 12.26 12.06 12.19 5,565,190 +0.05(+0.41%)
Sep 28, 2007 11.92 12.28 11.92 12.14 6,234,521 +0.14(+1.20%)
Sep 27, 2007 11.92 12.01 11.86 12.00 4,962,999 +0.10(+0.84%)
Sep 26, 2007 11.97 12.00 11.82 11.90 8,356,340 -0.06(-0.52%)
Sep 25, 2007 12.04 12.12 11.86 11.96 6,490,137 -0.12(-0.98%)
Sep 24, 2007 12.01 12.25 11.94 12.08 4,993,052 +0.00(+0.00%)
Sep 21, 2007 12.19 12.42 11.99 12.08 9,790,277 -0.09(-0.77%)
Sep 20, 2007 12.32 12.44 12.15 12.17 5,828,088 -0.26(-2.11%)
Sep 19, 2007 12.48 12.54 12.32 12.44 9,497,597 -0.01(-0.05%)
Sep 18, 2007 11.89 12.45 11.87 12.44 11,764,063 +0.52(+4.35%)
Sep 17, 2007 12.10 12.15 11.81 11.92 10,398,223 -0.18(-1.50%)
Sep 14, 2007 12.33 12.36 12.05 12.10 13,551,292 -0.25(-2.03%)
Sep 13, 2007 12.23 12.40 12.18 12.35 9,676,777 +0.22(+1.80%)
Sep 12, 2007 12.17 12.25 12.09 12.14 5,923,754 -0.09(-0.77%)
Sep 11, 2007 12.19 12.34 12.16 12.23 8,283,761 +0.04(+0.31%)
Sep 10, 2007 12.32 12.39 12.16 12.19 5,632,970 -0.10(-0.81%)
Sep 07, 2007 12.32 12.43 12.20 12.29 7,673,737 -0.18(-1.46%)
Sep 06, 2007 12.63 12.67 12.42 12.47 6,473,511 -0.16(-1.24%)
Sep 05, 2007 12.98 12.99 12.61 12.63 7,588,052 -0.39(-3.03%)
Sep 04, 2007 12.70 13.07 12.64 13.02 6,707,143 +0.30(+2.36%)
Aug 31, 2007 12.83 12.92 12.65 12.72 4,841,186 +0.01(+0.05%)
Aug 30, 2007 12.82 12.80 12.55 12.72 9,084,337 -0.10(-0.78%)
Aug 29, 2007 13.17 13.17 12.65 12.82 10,849,027 -1.26(-8.97%)
Aug 28, 2007 13.94 14.25 13.94 14.08 8,453,692 -0.14(-0.97%)
Aug 27, 2007 14.31 14.40 14.14 14.22 5,897,239 -0.10(-0.70%)
Aug 24, 2007 14.11 14.36 14.03 14.32 3,512,118 +0.15(+1.06%)
Aug 23, 2007 14.28 14.39 14.09 14.17 5,256,661 -0.11(-0.74%)
Aug 22, 2007 14.14 14.32 14.11 14.28 7,457,926 +0.24(+1.69%)
Aug 21, 2007 13.86 14.09 13.82 14.04 7,195,277 +0.18(+1.26%)
Aug 20, 2007 14.01 14.23 13.78 13.86 6,393,901 -0.16(-1.12%)
Aug 17, 2007 15.03 15.03 13.74 14.02 12,798,833 +0.04(+0.27%)
Aug 16, 2007 13.78 14.11 13.54 13.98 11,118,870 +0.20(+1.45%)
Aug 15, 2007 13.91 14.18 13.72 13.78 10,234,095 -0.09(-0.68%)
Aug 14, 2007 14.18 14.27 13.84 13.87 9,042,187 -0.17(-1.20%)
Aug 13, 2007 14.58 14.74 14.02 14.04 10,723,857 -0.54(-3.69%)
Aug 10, 2007 14.56 14.64 14.26 14.58 15,936,817 -0.06(-0.38%)
Aug 09, 2007 14.33 15.01 13.95 14.64 19,896,156 +0.31(+2.14%)
Aug 08, 2007 13.57 14.54 13.53 14.33 20,112,170 +0.86(+6.36%)
Aug 07, 2007 13.56 13.57 13.31 13.47 14,494,057 -0.09(-0.65%)
Aug 06, 2007 13.15 13.59 13.11 13.56 12,209,740 +0.29(+2.22%)
Aug 03, 2007 13.44 13.47 13.25 13.27 10,002,716 -0.18(-1.35%)
Aug 02, 2007 13.27 13.54 13.26 13.45 6,439,233 +0.12(+0.89%)
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.