Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.19 13.46 13.16 13.20 34,689 +0.05(+0.35%)
Sep 29, 2010 13.40 13.41 13.11 13.15 7,491,774 -0.35(-2.58%)
Sep 28, 2010 13.38 13.52 13.24 13.50 57,870 +0.17(+1.28%)
Sep 27, 2010 13.52 13.52 13.32 13.33 4,568,653 -0.16(-1.22%)
Sep 24, 2010 13.28 13.49 13.28 13.49 4,905,735 +0.37(+2.79%)
Sep 23, 2010 13.12 13.33 13.12 13.12 4,078,108 -0.22(-1.66%)
Sep 22, 2010 13.50 13.57 13.33 13.35 5,937,583 -0.17(-1.26%)
Sep 21, 2010 13.56 13.65 13.45 13.52 6,145,661 -0.03(-0.19%)
Sep 20, 2010 13.36 13.56 13.32 13.54 5,397,296 +0.19(+1.42%)
Sep 17, 2010 13.35 13.40 13.26 13.35 5,978,603 +0.23(+1.78%)
Sep 15, 2010 12.89 13.12 12.81 13.12 122,400 +0.15(+1.12%)
Sep 14, 2010 13.02 13.05 12.95 12.97 4,373,486 -0.10(-0.77%)
Sep 13, 2010 13.04 13.09 12.97 13.07 4,341,513 +0.21(+1.62%)
Sep 10, 2010 12.93 13.00 12.85 12.87 5,984,835 -0.03(-0.25%)
Sep 09, 2010 13.26 13.28 12.88 12.90 10,188 -0.23(-1.73%)
Sep 08, 2010 12.98 13.14 12.98 13.12 4,104,798 +0.18(+1.42%)
Sep 07, 2010 13.02 13.12 12.93 12.94 1,130 -0.17(-1.30%)
Sep 03, 2010 13.09 13.12 12.88 13.11 6,441,832 +0.12(+0.92%)
Sep 02, 2010 12.89 13.00 12.81 12.99 740 +0.13(+1.03%)
Sep 01, 2010 12.63 12.87 12.54 12.86 7,107,413 +0.36(+2.88%)
Aug 31, 2010 12.48 12.59 12.31 12.50 83,044 -0.05(-0.40%)
Aug 30, 2010 12.52 12.60 12.47 12.55 7,388,334 -0.03(-0.25%)
Aug 27, 2010 12.58 12.58 12.21 12.58 5,318,996 +0.23(+1.89%)
Aug 26, 2010 12.34 12.40 12.23 12.35 16,491 +0.00(+0.00%)
Aug 25, 2010 12.09 12.38 12.05 12.35 20,397 +0.16(+1.30%)
Aug 24, 2010 12.11 12.30 12.11 12.19 1,414 -0.06(-0.52%)
Aug 23, 2010 12.37 12.40 12.25 12.25 3,902,365 -0.04(-0.36%)
Aug 20, 2010 12.28 12.37 12.20 12.30 5,577,269 -0.04(-0.31%)
Aug 19, 2010 12.44 12.47 12.32 12.33 1,414 -0.13(-1.01%)
Aug 18, 2010 12.16 12.48 12.13 12.46 11,448,338 +0.29(+2.39%)
Aug 17, 2010 12.18 12.27 12.11 12.17 6,118 +0.11(+0.89%)
Aug 16, 2010 12.07 12.13 11.99 12.06 4,248,651 -0.06(-0.52%)
Aug 13, 2010 12.13 12.25 12.07 12.13 3,304,484 -0.01(-0.05%)
Aug 12, 2010 11.98 12.16 11.98 12.13 5,781,256 -0.01(-0.05%)
Aug 11, 2010 12.35 12.35 12.12 12.14 4,853,345 -0.35(-2.78%)
Aug 10, 2010 12.41 12.57 12.38 12.49 4,034,908 -0.04(-0.30%)
Aug 09, 2010 12.50 12.54 12.42 12.52 3,424,469 +0.10(+0.81%)
Aug 06, 2010 12.42 12.45 12.22 12.42 3,510,997 -0.06(-0.51%)
Aug 05, 2010 12.37 12.49 12.33 12.49 3,856,959 +0.04(+0.36%)
Aug 04, 2010 12.45 12.57 12.33 12.44 6,926,073 +0.04(+0.36%)
Aug 03, 2010 12.60 12.60 12.38 12.40 20,395 -0.23(-1.85%)
Aug 02, 2010 12.64 12.66 12.49 12.63 4,558,945 +0.21(+1.73%)
Jul 30, 2010 12.42 12.50 12.28 12.42 4,258,460 -0.04(-0.35%)
Jul 29, 2010 12.62 12.67 12.40 12.46 6,392,326 -0.28(-2.23%)
Jul 28, 2010 12.74 12.74 12.50 12.74 15,079 +0.00(+0.00%)
Jul 27, 2010 12.74 12.83 12.69 12.74 11,335 -0.01(-0.10%)
Jul 26, 2010 12.55 12.76 12.55 12.76 5,790,056 +0.20(+1.56%)
Jul 23, 2010 12.38 12.57 12.31 12.56 6,633,391 +0.14(+1.12%)
Jul 22, 2010 12.26 12.44 12.25 12.42 6,520,048 +0.26(+2.13%)
Jul 21, 2010 12.65 12.65 12.14 12.16 7,891,509 -0.34(-2.73%)
Jul 20, 2010 12.50 12.52 12.20 12.50 8,482,734 +0.08(+0.66%)
Jul 19, 2010 12.43 12.49 12.33 12.42 5,522,317 +0.04(+0.31%)
Jul 16, 2010 12.38 12.66 12.37 12.38 10,540,721 -0.30(-2.39%)
Jul 15, 2010 12.71 12.74 12.50 12.69 12,315,634 -0.03(-0.20%)
Jul 14, 2010 12.34 12.87 12.34 12.71 13,759,810 +0.17(+1.36%)
Jul 13, 2010 12.64 12.64 12.49 12.54 6,929,872 +0.02(+0.15%)
Jul 12, 2010 12.60 12.61 12.45 12.52 3,614,380 -0.09(-0.75%)
Jul 09, 2010 12.62 12.70 12.42 12.62 6,535,793 +0.18(+1.42%)
Jul 08, 2010 12.32 12.47 12.21 12.44 6,434,078 +0.20(+1.60%)
Jul 07, 2010 11.90 12.26 11.85 12.25 6,961,123 +0.40(+3.42%)
Jul 06, 2010 11.84 12.13 11.73 11.84 9,664 +0.07(+0.59%)
Jul 02, 2010 11.77 11.90 11.67 11.77 4,277,506 -0.02(-0.16%)
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.