Indicators

Progressive Corp,Ohio (NY: PGR )

213.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.77	25.10	24.66	25.01	8,593,986	+0.42(+1.73%)
Jan 28, 2016	24.50	24.65	23.94	24.58	5,497,907	+0.27(+1.12%)
Jan 27, 2016	24.54	24.60	23.94	24.31	7,287,112	+0.71(+3.02%)
Jan 26, 2016	23.70	23.95	23.51	23.60	4,748,259	-0.01(-0.03%)
Jan 25, 2016	23.96	24.01	23.58	23.61	4,684,793	-0.36(-1.50%)
Jan 22, 2016	23.95	24.05	23.75	23.97	3,794,894	+0.32(+1.35%)
Jan 21, 2016	23.82	24.01	23.58	23.65	5,268,335	-0.10(-0.44%)
Jan 20, 2016	23.58	24.02	23.46	23.75	7,312,928	-0.10(-0.40%)
Jan 19, 2016	23.87	23.98	23.58	23.85	5,568,712	-0.09(-0.37%)
Jan 15, 2016	23.59	23.94	23.94	23.94	5,215,394	-0.25(-1.03%)
Jan 14, 2016	24.18	24.49	24.09	24.18	5,126,839	+0.09(+0.37%)
Jan 13, 2016	24.71	24.74	24.05	24.10	3,492,390	-0.50(-2.02%)
Jan 12, 2016	24.69	24.74	24.12	24.59	3,853,281	+0.07(+0.29%)
Jan 11, 2016	24.24	24.60	24.24	24.52	4,398,001	+0.45(+1.86%)
Jan 08, 2016	24.54	24.58	24.04	24.07	5,220,919	-0.36(-1.47%)
Jan 07, 2016	24.50	24.74	24.30	24.43	6,113,907	-0.42(-1.71%)
Jan 06, 2016	24.83	25.01	24.70	24.86	5,256,051	-0.28(-1.11%)
Jan 05, 2016	24.90	25.27	24.81	25.14	7,551,677	+0.23(+0.93%)

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.