Skip to main content

Progressive Corp,Ohio (NY: PGR )

207.03 +0.88 (+0.43%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.50 11.58 11.48 11.56 0 -0.02(-0.16%)
Aug 28, 2008 11.54 11.60 11.46 11.58 6,473,825 +0.16(+1.37%)
Aug 27, 2008 11.27 11.44 11.15 11.43 4,336,639 +0.13(+1.11%)
Aug 26, 2008 11.19 11.30 11.04 11.30 4,454,236 +0.13(+1.18%)
Aug 25, 2008 11.30 11.35 11.16 11.17 4,952,142 -0.23(-1.98%)
Aug 22, 2008 11.25 11.40 11.13 11.40 0 +0.22(+1.96%)
Aug 21, 2008 11.19 11.27 11.07 11.18 5,117,623 -0.10(-0.89%)
Aug 20, 2008 11.30 11.40 11.12 11.28 6,635,116 -0.04(-0.33%)
Aug 19, 2008 11.27 11.51 10.93 11.31 9,095,558 -0.11(-0.99%)
Aug 18, 2008 11.65 11.65 11.40 11.43 7,955,600 -0.18(-1.56%)
Aug 15, 2008 11.58 11.77 11.51 11.61 0 +0.03(+0.27%)
Aug 14, 2008 11.46 11.67 11.36 11.58 9,877,907 +0.03(+0.27%)
Aug 13, 2008 11.93 11.93 11.50 11.55 12,962,208 -0.51(-4.21%)
Aug 12, 2008 12.05 12.24 11.98 12.05 7,017,714 -0.16(-1.33%)
Aug 11, 2008 12.27 12.40 12.08 12.22 10,429,296 -0.10(-0.81%)
Aug 08, 2008 12.18 12.68 11.74 12.32 11,166,734 -0.10(-0.81%)
Aug 07, 2008 12.52 12.75 12.38 12.42 8,247,329 -0.28(-2.22%)
Aug 06, 2008 12.94 12.97 12.64 12.70 6,273,560 -0.25(-1.93%)
Aug 05, 2008 12.64 12.96 12.56 12.95 6,142,820 +0.37(+2.94%)
Aug 04, 2008 12.74 12.77 12.40 12.58 6,114,343 -0.07(-0.54%)
Aug 01, 2008 12.80 12.80 12.44 12.65 7,116,479 -0.03(-0.25%)
Jul 31, 2008 12.56 12.93 12.54 12.68 10,734,830 -0.01(-0.10%)
Jul 30, 2008 12.24 12.76 12.24 12.69 12,819,950 +0.54(+4.43%)
Jul 29, 2008 11.94 12.18 11.70 12.15 10,733,124 +0.28(+2.32%)
Jul 28, 2008 11.85 12.17 11.83 11.88 8,925,097 -0.08(-0.63%)
Jul 25, 2008 12.44 12.44 11.85 11.95 9,352,812 -0.31(-2.55%)
Jul 24, 2008 12.51 12.76 12.25 12.27 10,228,287 -0.27(-2.15%)
Jul 23, 2008 12.52 12.72 12.35 12.54 12,150,988 +0.04(+0.35%)
Jul 22, 2008 11.87 12.54 11.58 12.49 11,867,955 +0.56(+4.72%)
Jul 21, 2008 12.13 12.16 11.78 11.93 8,925,514 -0.33(-2.71%)
Jul 18, 2008 11.99 12.27 11.29 12.26 12,047,652 +0.26(+2.14%)
Jul 17, 2008 11.98 12.23 11.68 12.00 11,804,756 +0.14(+1.21%)
Jul 16, 2008 11.52 11.89 11.26 11.86 12,338,515 +0.38(+3.27%)
Jul 15, 2008 11.60 11.87 11.22 11.48 14,781,586 -0.06(-0.54%)
Jul 14, 2008 11.92 12.02 11.46 11.55 12,351,154 -0.25(-2.12%)
Jul 11, 2008 11.81 12.11 11.35 11.80 13,370,814 -0.08(-0.63%)
Jul 10, 2008 12.28 12.46 11.70 11.87 18,416,290 -0.67(-5.34%)
Jul 09, 2008 12.60 12.79 12.52 12.54 12,417,173 -0.06(-0.50%)
Jul 08, 2008 12.03 12.65 11.92 12.60 12,780,750 +0.61(+5.06%)
Jul 07, 2008 12.18 12.28 11.89 12.00 14,658,230 -0.17(-1.39%)
Jul 04, 2008 12.24 12.35 12.07 12.17 6,939,956 +0.00(+0.00%)
Jul 03, 2008 12.24 12.35 12.07 12.17 6,939,956 +0.00(+0.00%)
Jul 02, 2008 12.02 12.42 11.95 12.17 13,206,740 +0.21(+1.78%)
Jul 01, 2008 11.67 12.00 11.59 11.95 13,666,282 +0.23(+1.98%)
Jun 30, 2008 12.11 12.11 11.70 11.72 12,613,701 -0.39(-3.21%)
Jun 27, 2008 12.22 12.40 11.98 12.11 12,968,542 -0.11(-0.92%)
Jun 26, 2008 12.30 12.53 12.22 12.22 10,784,193 -0.23(-1.81%)
Jun 25, 2008 12.12 12.55 12.03 12.45 12,355,252 +0.25(+2.05%)
Jun 24, 2008 12.37 12.46 12.07 12.20 10,652,950 -0.19(-1.57%)
Jun 23, 2008 12.83 12.83 12.37 12.39 6,300,830 -0.13(-1.05%)
Jun 20, 2008 12.54 12.70 12.44 12.52 9,942,319 -0.14(-1.09%)
Jun 19, 2008 12.68 12.93 12.61 12.66 9,329,428 -0.09(-0.74%)
Jun 18, 2008 12.85 13.00 12.72 12.75 7,379,253 -0.19(-1.45%)
Jun 17, 2008 13.19 13.20 12.94 12.94 6,162,212 -0.21(-1.57%)
Jun 16, 2008 12.89 13.16 12.87 13.15 6,236,093 +0.07(+0.53%)
Jun 13, 2008 13.09 13.27 12.99 13.08 10,282,480 -0.03(-0.19%)
Jun 12, 2008 12.84 13.34 12.79 13.11 11,808,728 +0.40(+3.15%)
Jun 11, 2008 12.54 12.99 12.52 12.70 11,952,382 +0.17(+1.35%)
Jun 10, 2008 12.69 12.79 12.33 12.54 9,385,926 -0.01(-0.05%)
Jun 09, 2008 12.65 12.87 12.44 12.54 7,179,446 -0.03(-0.25%)
Jun 06, 2008 12.96 12.99 12.52 12.57 8,547,354 -0.49(-3.79%)
Jun 05, 2008 12.82 13.12 12.68 13.07 6,935,468 +0.39(+3.06%)
Jun 04, 2008 12.86 12.93 12.59 12.68 7,768,568 -0.24(-1.89%)
Jun 03, 2008 12.85 13.02 12.77 12.92 9,134,755 +0.14(+1.08%)
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.