Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.84 +0.69 (+0.33%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.328 8.941 8.246 8.935 8,026,888 +0.56(+6.65%)
Oct 30, 2008 8.428 8.516 8.090 8.378 6,215,756 +0.16(+1.90%)
Oct 29, 2008 8.152 8.660 7.946 8.221 10,276,708 +0.11(+1.39%)
Oct 28, 2008 7.564 8.165 7.144 8.109 9,278,375 +0.76(+10.31%)
Oct 27, 2008 7.608 7.827 7.332 7.351 7,565,568 -0.33(-4.24%)
Oct 24, 2008 7.570 7.952 6.443 7.677 7,120,322 -0.43(-5.25%)
Oct 23, 2008 7.952 8.165 7.495 8.102 10,142,512 +0.18(+2.21%)
Oct 22, 2008 8.472 8.491 7.827 7.927 8,033,203 -0.71(-8.26%)
Oct 21, 2008 8.735 8.960 8.522 8.641 3,978,061 -0.22(-2.47%)
Oct 20, 2008 8.522 8.973 8.296 8.860 6,328,510 +0.38(+4.51%)
Oct 17, 2008 7.520 8.829 7.520 8.478 7,699,681 +0.19(+2.27%)
Oct 16, 2008 8.522 8.522 7.533 8.290 9,777,162 -0.28(-3.22%)
Oct 15, 2008 9.311 9.380 8.296 8.566 7,128,746 -0.94(-9.88%)
Oct 14, 2008 9.693 10.41 9.280 9.505 12,613,960 +0.18(+1.88%)
Oct 13, 2008 9.317 9.718 8.296 9.330 9,779,681 +1.16(+14.18%)
Oct 10, 2008 7.983 10.17 6.631 8.171 20,568,964 +0.09(+1.08%)
Oct 09, 2008 8.672 8.873 8.084 8.084 14,559,535 -0.54(-6.25%)
Oct 08, 2008 8.234 9.486 8.140 8.622 9,936,814 +0.34(+4.08%)
Oct 07, 2008 9.536 9.774 8.284 8.284 9,228,673 -1.24(-13.02%)
Oct 06, 2008 10.15 10.38 9.292 9.524 7,331,667 -0.92(-8.81%)
Oct 03, 2008 10.64 10.80 10.15 10.44 0 +0.05(+0.48%)
Oct 02, 2008 10.84 10.97 10.38 10.39 8,495,605 -0.49(-4.49%)
Oct 01, 2008 10.74 11.01 10.37 10.88 7,136,265 -0.01(-0.11%)
Sep 30, 2008 9.956 11.08 9.906 10.89 12,871,449 +1.06(+10.83%)
Sep 29, 2008 11.53 11.53 9.831 9.831 8,526,685 -1.03(-9.51%)
Sep 26, 2008 10.79 10.96 10.73 10.86 0 +0.04(+0.35%)
Sep 25, 2008 10.93 11.05 10.48 10.83 5,307,119 +0.11(+1.05%)
Sep 24, 2008 10.55 10.80 10.12 10.71 4,116,683 +0.04(+0.35%)
Sep 23, 2008 10.86 11.05 10.64 10.68 7,912,909 -0.09(-0.81%)
Sep 22, 2008 10.96 11.16 10.68 10.76 6,672,920 -0.23(-2.05%)
Sep 19, 2008 10.79 12.52 10.64 10.99 0 +0.48(+4.53%)
Sep 18, 2008 10.26 10.68 9.912 10.51 20,530,110 +0.39(+3.90%)
Sep 17, 2008 10.62 10.64 10.02 10.12 20,893,670 -0.40(-3.81%)
Sep 16, 2008 10.20 10.66 10.20 10.52 20,609,340 +0.08(+0.78%)
Sep 15, 2008 10.19 10.98 10.19 10.44 18,680,586 -0.40(-3.70%)
Sep 12, 2008 10.69 10.91 10.69 10.84 12,053,772 -0.01(-0.12%)
Sep 11, 2008 11.06 11.16 10.64 10.85 16,858,770 -0.36(-3.24%)
Sep 10, 2008 11.21 11.29 10.90 11.21 14,735,086 +0.09(+0.85%)
Sep 09, 2008 11.16 11.62 11.11 11.12 21,815,834 -0.16(-1.44%)
Sep 08, 2008 11.89 11.96 11.17 11.28 20,666,482 -0.21(-1.80%)
Sep 05, 2008 11.27 11.50 11.20 11.49 0 +0.13(+1.16%)
Sep 04, 2008 11.46 11.56 11.33 11.36 6,495,975 -0.23(-1.95%)
Sep 03, 2008 11.57 11.60 11.45 11.58 7,356,099 +0.01(+0.05%)
Sep 02, 2008 11.62 11.67 11.44 11.58 7,901,115 +0.01(+0.11%)
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%)
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.