Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.63 19.66 19.41 19.49 4,011,798 -0.11(-0.56%)
May 29, 2014 19.73 19.75 19.59 19.60 3,164,079 -0.07(-0.36%)
May 28, 2014 19.58 19.73 19.51 19.67 4,531,636 +0.16(+0.80%)
May 27, 2014 19.15 19.62 19.15 19.52 3,884,129 -0.03(-0.16%)
May 23, 2014 19.63 19.55 19.55 19.55 2,722,674 -0.02(-0.08%)
May 22, 2014 19.69 19.73 19.55 19.56 1,567,937 -0.12(-0.59%)
May 21, 2014 19.66 19.69 19.58 19.68 3,386,115 +0.09(+0.48%)
May 20, 2014 19.75 19.75 19.50 19.59 3,393,563 -0.15(-0.75%)
May 19, 2014 19.86 19.86 19.62 19.73 2,948,027 -0.02(-0.08%)
May 16, 2014 19.79 19.82 19.69 19.75 4,889,958 +0.04(+0.20%)
May 15, 2014 19.76 19.91 19.66 19.71 6,331,155 -0.10(-0.51%)
May 14, 2014 19.66 19.94 19.59 19.81 16,358,236 +0.32(+1.64%)
May 13, 2014 19.40 19.50 19.31 19.49 8,503,934 +0.15(+0.77%)
May 12, 2014 19.27 19.38 19.27 19.34 7,744,382 +0.16(+0.81%)
May 09, 2014 19.16 19.20 19.08 19.19 8,502,602 +0.02(+0.08%)
May 08, 2014 19.14 19.26 19.09 19.17 4,236,574 +0.01(+0.04%)
May 07, 2014 19.17 19.30 19.10 19.17 9,394,355 +0.02(+0.12%)
May 06, 2014 19.27 19.32 19.08 19.14 6,139,068 -0.22(-1.13%)
May 05, 2014 19.24 19.39 19.14 19.36 4,366,937 +0.05(+0.24%)
May 02, 2014 19.41 19.52 19.24 19.31 8,708,033 -0.14(-0.72%)
May 01, 2014 18.88 19.48 18.78 19.45 12,073,716 +0.57(+3.01%)
Apr 30, 2014 18.74 18.92 18.65 18.88 17,544,054 +0.15(+0.79%)
Apr 29, 2014 18.74 18.91 18.68 18.74 11,162,519 +0.05(+0.29%)
Apr 28, 2014 18.63 18.70 18.53 18.68 7,031,197 +0.16(+0.84%)
Apr 25, 2014 18.58 18.63 18.37 18.53 6,551,050 -0.12(-0.63%)
Apr 24, 2014 18.57 18.80 18.46 18.64 10,731,388 +0.19(+1.06%)
Apr 23, 2014 18.87 18.87 18.38 18.45 5,384,738 -0.05(-0.30%)
Apr 22, 2014 18.58 18.61 18.46 18.50 3,313,894 -0.06(-0.34%)
Apr 21, 2014 18.41 18.68 18.32 18.57 2,202,296 -0.09(-0.50%)
Apr 17, 2014 18.66 18.66 18.66 18.66 2,744,504 -0.02(-0.13%)
Apr 16, 2014 18.71 18.72 18.61 18.68 3,673,552 +0.12(+0.67%)
Apr 15, 2014 18.55 18.64 18.42 18.56 4,003,063 -0.07(-0.38%)
Apr 14, 2014 18.59 18.64 18.22 18.63 6,141,793 +0.20(+1.10%)
Apr 11, 2014 18.46 18.52 18.36 18.43 4,412,567 -0.12(-0.63%)
Apr 10, 2014 18.75 18.98 18.54 18.54 4,095,088 -0.19(-1.04%)
Apr 09, 2014 18.91 19.03 18.70 18.74 6,506,206 -0.08(-0.41%)
Apr 08, 2014 18.74 18.89 18.67 18.81 3,252,079 +0.04(+0.21%)
Apr 07, 2014 18.91 18.99 18.75 18.78 4,740,335 -0.12(-0.66%)
Apr 04, 2014 19.14 19.20 18.89 18.90 3,319,703 -0.18(-0.94%)
Apr 03, 2014 18.85 19.09 18.81 19.08 4,385,203 +0.30(+1.62%)
Apr 02, 2014 18.81 18.91 18.73 18.78 4,215,722 +0.02(+0.08%)
Apr 01, 2014 18.94 18.99 18.67 18.76 2,947,217 -0.10(-0.54%)
Mar 31, 2014 18.74 18.88 18.69 18.86 6,221,869 +0.19(+1.00%)
Mar 28, 2014 18.58 18.81 18.53 18.67 5,006,461 +0.16(+0.88%)
Mar 27, 2014 18.57 18.63 18.46 18.51 3,819,388 -0.10(-0.54%)
Mar 26, 2014 18.92 18.95 18.60 18.61 5,616,041 -0.20(-1.08%)
Mar 25, 2014 18.81 18.92 18.74 18.81 2,370,793 +0.04(+0.21%)
Mar 24, 2014 18.92 18.97 18.71 18.78 4,246,089 -0.09(-0.45%)
Mar 21, 2014 19.23 19.38 18.81 18.86 6,767,385 +0.31(+1.68%)
Mar 20, 2014 18.21 18.60 18.18 18.55 3,782,490 +0.30(+1.62%)
Mar 19, 2014 18.43 18.44 18.18 18.25 3,184,310 -0.16(-0.89%)
Mar 18, 2014 18.45 18.56 18.41 18.42 2,276,598 -0.06(-0.34%)
Mar 17, 2014 18.53 18.57 18.35 18.48 3,279,269 +0.02(+0.13%)
Mar 14, 2014 18.21 18.58 18.18 18.46 7,016,632 +0.23(+1.28%)
Mar 13, 2014 18.38 18.43 18.04 18.22 8,871,409 -0.14(-0.76%)
Mar 12, 2014 18.67 18.73 18.36 18.36 7,251,149 -0.73(-3.83%)
Mar 11, 2014 19.11 19.16 18.95 19.10 3,076,984 +0.02(+0.08%)
Mar 10, 2014 18.99 19.13 18.99 19.08 4,095,546 +0.04(+0.20%)
Mar 07, 2014 19.13 19.13 18.87 19.04 2,965,447 +0.00(+0.00%)
Mar 06, 2014 18.93 19.13 18.91 19.04 2,415,274 +0.12(+0.62%)
Mar 05, 2014 18.84 18.95 18.78 18.92 4,524,850 +0.06(+0.33%)
Mar 04, 2014 18.99 19.03 18.76 18.86 4,457,259 +0.08(+0.41%)
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.