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 (%)
Aug 31, 2009 10.32 10.39 10.25 10.33 6,023,302 -0.08(-0.72%)
Aug 28, 2009 10.46 10.50 10.28 10.41 4,906,624 +0.00(+0.00%)
Aug 27, 2009 10.43 10.45 10.28 10.41 5,601,514 +0.03(+0.24%)
Aug 26, 2009 10.47 10.59 10.32 10.38 6,802,816 -0.20(-1.89%)
Aug 25, 2009 10.55 10.64 10.54 10.58 5,045,405 +0.08(+0.77%)
Aug 24, 2009 10.49 10.65 10.48 10.50 4,076,411 -0.03(-0.30%)
Aug 21, 2009 10.42 10.55 10.29 10.53 5,967,447 +0.29(+2.81%)
Aug 20, 2009 10.17 10.26 10.12 10.25 4,143,773 +0.06(+0.61%)
Aug 19, 2009 9.896 10.21 9.896 10.18 4,051,284 +0.16(+1.62%)
Aug 18, 2009 10.11 10.13 9.965 10.02 4,331,307 +0.03(+0.25%)
Aug 17, 2009 9.984 10.15 9.952 9.996 6,172,590 -0.14(-1.36%)
Aug 14, 2009 10.28 10.32 10.08 10.13 4,423,633 -0.14(-1.40%)
Aug 13, 2009 10.28 10.33 10.13 10.28 4,326,002 +0.06(+0.61%)
Aug 12, 2009 9.871 10.30 9.865 10.22 5,974,492 +0.33(+3.35%)
Aug 11, 2009 10.14 10.15 9.877 9.884 5,585,759 -0.23(-2.29%)
Aug 10, 2009 10.17 10.29 10.02 10.12 4,904,244 -0.13(-1.22%)
Aug 07, 2009 10.05 10.27 9.927 10.24 7,348,440 +0.27(+2.70%)
Aug 06, 2009 10.08 10.16 9.821 9.971 6,217,141 -0.09(-0.93%)
Aug 05, 2009 10.02 10.22 9.927 10.07 5,713,749 -0.08(-0.74%)
Aug 04, 2009 9.909 10.14 9.802 10.14 6,794,020 +0.25(+2.53%)
Aug 03, 2009 9.884 9.915 9.734 9.890 6,090,860 +0.14(+1.48%)
Jul 31, 2009 9.796 9.902 9.715 9.746 5,142,620 -0.07(-0.70%)
Jul 30, 2009 9.902 9.971 9.759 9.815 5,973,173 +0.05(+0.51%)
Jul 29, 2009 9.746 9.846 9.696 9.765 3,552,464 -0.05(-0.51%)
Jul 28, 2009 9.815 9.852 9.746 9.815 4,284,147 -0.01(-0.06%)
Jul 27, 2009 9.771 9.865 9.721 9.821 4,441,473 +0.03(+0.26%)
Jul 24, 2009 9.684 9.809 9.633 9.796 1,419 +0.06(+0.58%)
Jul 23, 2009 9.446 9.796 9.415 9.740 7,112,686 +0.27(+2.84%)
Jul 22, 2009 9.196 9.540 9.196 9.471 5,332,599 +0.17(+1.82%)
Jul 21, 2009 9.508 9.515 9.239 9.302 7,009,883 -0.05(-0.54%)
Jul 20, 2009 9.364 9.415 9.171 9.352 5,032,542 +0.06(+0.67%)
Jul 17, 2009 9.302 9.346 9.186 9.289 5,749,514 -0.04(-0.47%)
Jul 16, 2009 9.246 9.408 9.164 9.333 6,249,436 +0.02(+0.20%)
Jul 15, 2009 9.196 9.371 9.095 9.314 9,738,698 +0.20(+2.20%)
Jul 14, 2009 9.333 9.333 9.014 9.114 5,943,300 -0.21(-2.21%)
Jul 13, 2009 9.227 9.321 9.102 9.321 9,504,690 +0.36(+4.05%)
Jul 10, 2009 9.064 9.819 8.895 8.958 9,396,909 -0.07(-0.76%)
Jul 09, 2009 9.171 9.171 8.889 9.027 5,694,673 +0.04(+0.42%)
Jul 08, 2009 9.027 9.121 8.833 8.989 9,777,444 -0.03(-0.28%)
Jul 07, 2009 9.264 9.327 9.008 9.014 6,022,618 -0.28(-2.96%)
Jul 06, 2009 9.064 9.321 9.033 9.289 7,087,773 +0.23(+2.56%)
Jul 02, 2009 9.440 9.452 9.058 9.058 7,376,641 -0.43(-4.55%)
Jul 01, 2009 9.490 9.571 9.402 9.490 6,223,434 +0.04(+0.40%)
Jun 30, 2009 9.565 9.565 9.383 9.452 6,372,415 -0.13(-1.37%)
Jun 29, 2009 9.452 9.602 9.389 9.583 5,413,344 +0.17(+1.79%)
Jun 26, 2009 9.377 9.477 9.321 9.415 7,666,594 +0.04(+0.40%)
Jun 25, 2009 9.208 9.383 9.202 9.377 6,248,177 +0.15(+1.63%)
Jun 24, 2009 9.196 9.321 9.102 9.227 6,140,572 +0.09(+1.03%)
Jun 23, 2009 9.064 9.177 8.958 9.133 7,882,873 +0.06(+0.69%)
Jun 22, 2009 9.095 9.389 9.020 9.070 14,056,798 -0.42(-4.42%)
Jun 19, 2009 9.621 9.665 9.458 9.490 8,705,175 +0.01(+0.07%)
Jun 18, 2009 9.471 9.577 9.383 9.483 7,414,660 +0.04(+0.46%)
Jun 17, 2009 9.421 9.640 9.308 9.440 9,188,037 +0.02(+0.20%)
Jun 16, 2009 9.740 9.740 9.415 9.421 8,360,890 -0.31(-3.18%)
Jun 15, 2009 9.627 9.802 9.552 9.730 7,999,610 +0.02(+0.16%)
Jun 12, 2009 10.06 10.06 9.602 9.715 9,812,434 -0.28(-2.76%)
Jun 11, 2009 9.890 10.14 9.884 9.990 7,601,496 -0.06(-0.62%)
Jun 10, 2009 10.45 10.47 9.937 10.05 11,570,348 -0.36(-3.48%)
Jun 09, 2009 10.47 10.47 10.32 10.42 6,251,484 -0.09(-0.89%)
Jun 08, 2009 10.39 10.58 10.32 10.51 6,575,387 +0.14(+1.33%)
Jun 05, 2009 10.48 10.61 10.29 10.37 7,783,362 -0.04(-0.36%)
Jun 04, 2009 10.37 10.48 10.24 10.41 8,501,904 +0.08(+0.79%)
Jun 03, 2009 10.42 10.55 10.23 10.33 7,432,683 -0.16(-1.49%)
Jun 02, 2009 10.32 10.62 10.32 10.48 7,862,026 +0.05(+0.48%)
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.