Skip to main content

Progressive Corp,Ohio (NY: PGR )

254.24 -3.43 (-1.33%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.56 15.67 15.36 15.40 12,674,288 -0.19(-1.24%)
Oct 26, 2012 15.62 15.60 15.60 15.60 6,003,191 -0.01(-0.04%)
Oct 25, 2012 15.80 15.84 15.56 15.60 6,473,262 -0.11(-0.70%)
Oct 24, 2012 15.72 15.80 15.65 15.71 4,021,505 +0.03(+0.22%)
Oct 23, 2012 15.63 15.71 15.51 15.68 7,881,548 -0.15(-0.96%)
Oct 19, 2012 15.94 15.94 15.75 15.83 8,067,237 -0.11(-0.69%)
Oct 18, 2012 15.87 16.02 15.83 15.94 9,223,301 +0.06(+0.35%)
Oct 17, 2012 15.54 15.91 15.47 15.89 13,302,779 +0.40(+2.59%)
Oct 16, 2012 15.35 15.62 15.31 15.49 7,634,436 +0.17(+1.08%)
Oct 15, 2012 15.15 15.33 15.07 15.32 10,646,883 -0.01(-0.09%)
Oct 12, 2012 15.48 15.67 15.31 15.33 13,717,835 +0.10(+0.63%)
Oct 11, 2012 15.33 15.40 15.22 15.24 7,162,576 -0.03(-0.23%)
Oct 10, 2012 15.20 15.47 15.18 15.27 10,829,241 +0.28(+1.89%)
Oct 09, 2012 15.10 15.29 14.95 14.99 9,651,891 -0.08(-0.55%)
Oct 08, 2012 15.06 15.14 14.94 15.07 4,850,881 +0.01(+0.05%)
Oct 05, 2012 15.03 15.15 14.93 15.06 5,949,752 +0.13(+0.88%)
Oct 04, 2012 14.91 15.00 14.84 14.93 6,416,080 +0.10(+0.65%)
Oct 03, 2012 14.75 14.97 14.64 14.84 8,924,138 +0.12(+0.84%)
Oct 02, 2012 14.47 14.73 14.41 14.71 8,550,315 +0.28(+1.96%)
Oct 01, 2012 14.39 14.51 14.31 14.43 5,951,047 +0.10(+0.72%)
Sep 28, 2012 14.45 14.46 14.32 14.33 6,059,030 -0.19(-1.29%)
Sep 27, 2012 14.37 14.55 14.33 14.51 5,717,911 +0.20(+1.40%)
Sep 26, 2012 14.33 14.41 14.25 14.31 5,427,885 -0.08(-0.53%)
Sep 25, 2012 14.59 14.70 14.39 14.39 7,107,494 -0.16(-1.09%)
Sep 24, 2012 14.62 14.66 14.52 14.55 6,071,329 -0.15(-0.99%)
Sep 21, 2012 14.64 14.69 14.48 14.69 16,597,827 +0.19(+1.29%)
Sep 20, 2012 14.43 14.52 14.33 14.51 7,485,464 +0.03(+0.19%)
Sep 19, 2012 14.47 14.53 14.33 14.48 7,331,685 +0.10(+0.67%)
Sep 18, 2012 14.37 14.43 14.30 14.38 6,086,582 +0.03(+0.24%)
Sep 17, 2012 14.32 14.48 14.29 14.35 7,263,628 -0.03(-0.19%)
Sep 14, 2012 14.14 14.46 14.14 14.37 7,974,353 +0.10(+0.73%)
Sep 13, 2012 13.95 14.29 13.83 14.27 11,677,163 +0.29(+2.08%)
Sep 12, 2012 13.64 13.99 13.64 13.98 11,657,650 +0.30(+2.22%)
Sep 11, 2012 13.50 13.70 13.44 13.68 5,905,286 +0.12(+0.87%)
Sep 10, 2012 13.45 13.62 13.39 13.56 6,114,496 +0.17(+1.24%)
Sep 07, 2012 13.50 13.50 13.38 13.39 5,562,484 -0.06(-0.41%)
Sep 06, 2012 13.44 13.52 13.36 13.45 4,892,853 +0.04(+0.31%)
Sep 05, 2012 13.46 13.46 13.36 13.41 3,010,508 +0.00(+0.00%)
Sep 04, 2012 13.50 13.52 13.37 13.41 4,094,555 -0.08(-0.61%)
Aug 31, 2012 13.53 13.64 13.41 13.49 6,585,832 +0.01(+0.05%)
Aug 30, 2012 13.44 13.52 13.38 13.48 3,629,427 -0.03(-0.20%)
Aug 29, 2012 13.70 13.72 13.49 13.51 5,301,179 -0.23(-1.71%)
Aug 27, 2012 13.65 13.83 13.65 13.75 5,736,778 +0.10(+0.71%)
Aug 24, 2012 13.49 13.69 13.46 13.65 5,208,677 +0.13(+0.97%)
Aug 23, 2012 13.62 13.64 13.51 13.52 4,850,451 -0.10(-0.76%)
Aug 22, 2012 13.64 13.77 13.61 13.62 3,958,628 -0.04(-0.30%)
Aug 21, 2012 13.66 13.81 13.63 13.66 5,092,784 +0.01(+0.05%)
Aug 20, 2012 13.61 13.66 13.52 13.66 3,325,770 +0.02(+0.15%)
Aug 17, 2012 13.68 13.81 13.57 13.64 5,128,348 -0.04(-0.30%)
Aug 16, 2012 13.71 13.79 13.64 13.68 5,910,251 -0.06(-0.40%)
Aug 15, 2012 13.71 13.97 13.70 13.73 11,448,009 +0.06(+0.40%)
Aug 14, 2012 13.69 13.81 13.64 13.68 8,059,602 +0.04(+0.30%)
Aug 13, 2012 13.62 13.66 13.57 13.64 3,799,904 -0.01(-0.05%)
Aug 10, 2012 13.60 13.68 13.54 13.64 4,382,762 -0.02(-0.15%)
Aug 09, 2012 13.59 13.75 13.59 13.66 4,272,697 +0.06(+0.46%)
Aug 08, 2012 13.65 13.72 13.57 13.60 5,776,222 -0.08(-0.56%)
Aug 07, 2012 13.46 13.77 13.46 13.68 6,210,234 +0.21(+1.59%)
Aug 06, 2012 13.48 13.57 13.35 13.46 5,676,893 -0.06(-0.41%)
Aug 03, 2012 13.54 13.66 13.40 13.52 7,058,254 +0.23(+1.71%)
Aug 02, 2012 13.34 13.61 13.24 13.29 9,391,471 -0.36(-2.63%)
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.