Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.29 11.77 11.29 11.62 11,386,827 +0.08(+0.65%)
Jan 30, 2008 12.09 12.11 11.49 11.54 9,898,041 -0.51(-4.21%)
Jan 29, 2008 12.00 12.13 11.73 12.05 5,723,795 +0.15(+1.26%)
Jan 28, 2008 11.53 11.95 11.43 11.90 5,725,612 +0.41(+3.60%)
Jan 25, 2008 12.00 12.07 11.48 11.48 8,456,111 -0.34(-2.91%)
Jan 24, 2008 12.02 12.10 11.69 11.83 7,735,268 -0.17(-1.41%)
Jan 23, 2008 11.10 12.02 11.07 12.00 9,987,014 +0.62(+5.45%)
Jan 22, 2008 10.64 11.70 10.63 11.38 11,212,595 +0.26(+2.31%)
Jan 21, 2008 11.39 11.46 10.91 11.12 0 +0.00(+0.00%)
Jan 18, 2008 11.39 11.46 10.91 11.12 11,427,611 -0.15(-1.33%)
Jan 17, 2008 11.46 11.64 11.21 11.27 10,035,303 -0.35(-3.02%)
Jan 16, 2008 11.78 11.90 11.58 11.62 12,790,563 -0.07(-0.59%)
Jan 15, 2008 11.72 11.80 11.46 11.69 8,534,672 -0.04(-0.37%)
Jan 14, 2008 11.91 12.05 11.57 11.73 7,002,655 -0.06(-0.48%)
Jan 11, 2008 11.90 12.01 11.74 11.79 9,989,551 -0.27(-2.23%)
Jan 10, 2008 11.40 12.14 11.36 12.06 10,570,759 +0.53(+4.56%)
Jan 09, 2008 11.48 11.55 11.15 11.53 8,214,544 +0.12(+1.04%)
Jan 08, 2008 11.92 12.05 11.38 11.41 6,649,165 -0.46(-3.85%)
Jan 07, 2008 11.82 12.00 11.76 11.87 6,332,257 +0.14(+1.23%)
Jan 04, 2008 11.58 12.03 11.50 11.73 7,832,666 +0.14(+1.19%)
Jan 03, 2008 11.62 11.77 11.56 11.59 4,476,491 +0.02(+0.16%)
Jan 02, 2008 11.92 11.97 11.53 11.57 4,751,262 -0.43(-3.55%)
Jan 01, 2008 11.80 12.11 11.78 12.00 0 +0.00(+0.00%)
Dec 31, 2007 11.80 12.11 11.78 12.00 5,123,049 +0.14(+1.16%)
Dec 28, 2007 11.87 11.96 11.77 11.86 4,504,736 +0.14(+1.18%)
Dec 27, 2007 11.86 11.98 11.72 11.72 3,347,134 -0.15(-1.27%)
Dec 26, 2007 11.81 12.02 11.74 11.87 3,955,902 -0.11(-0.94%)
Dec 24, 2007 11.71 12.00 11.69 11.98 2,109,719 +0.26(+2.24%)
Dec 21, 2007 11.37 11.74 11.32 11.72 8,456,798 +0.46(+4.12%)
Dec 20, 2007 11.38 11.42 11.07 11.26 3,684,125 -0.06(-0.55%)
Dec 19, 2007 11.51 11.56 11.19 11.32 4,354,352 -0.21(-1.79%)
Dec 18, 2007 11.46 11.58 11.20 11.53 6,942,580 +0.23(+1.99%)
Dec 17, 2007 11.25 11.40 11.19 11.30 4,958,394 +0.04(+0.33%)
Dec 14, 2007 11.49 11.49 11.24 11.26 6,234,236 -0.20(-1.75%)
Dec 13, 2007 11.71 11.82 11.16 11.46 9,055,681 -0.34(-2.86%)
Dec 12, 2007 11.98 12.30 11.55 11.80 6,681,277 +0.11(+0.96%)
Dec 11, 2007 12.32 12.33 11.65 11.69 7,099,745 -0.59(-4.84%)
Dec 10, 2007 12.17 12.37 12.08 12.29 5,911,261 +0.17(+1.40%)
Dec 07, 2007 12.10 12.18 12.05 12.12 3,846,198 +0.01(+0.10%)
Dec 06, 2007 11.68 12.12 11.61 12.10 5,002,296 +0.42(+3.59%)
Dec 05, 2007 11.60 11.74 11.52 11.68 5,390,868 +0.17(+1.47%)
Dec 04, 2007 11.41 11.63 11.33 11.51 4,092,945 +0.03(+0.27%)
Dec 03, 2007 11.67 11.67 11.36 11.48 5,476,599 -0.04(-0.33%)
Nov 30, 2007 11.55 11.71 11.35 11.52 7,758,646 +0.12(+1.04%)
Nov 29, 2007 11.33 11.45 11.22 11.40 5,817,804 +0.01(+0.11%)
Nov 28, 2007 11.02 11.42 11.02 11.39 8,249,454 +0.37(+3.35%)
Nov 27, 2007 10.88 11.10 10.81 11.02 9,450,118 +0.18(+1.62%)
Nov 26, 2007 11.22 11.22 10.81 10.84 5,648,897 -0.35(-3.13%)
Nov 23, 2007 11.26 11.26 11.10 11.20 2,355,983 +0.08(+0.73%)
Nov 21, 2007 11.05 11.35 10.82 11.11 8,437,508 -0.04(-0.34%)
Nov 20, 2007 11.26 11.51 10.93 11.15 8,262,406 -0.08(-0.67%)
Nov 19, 2007 11.35 11.43 11.08 11.23 9,312,932 -0.18(-1.54%)
Nov 16, 2007 11.93 11.95 11.30 11.40 9,406,073 -0.47(-3.96%)
Nov 15, 2007 12.13 12.25 11.79 11.87 5,797,170 -0.28(-2.32%)
Nov 14, 2007 12.21 12.31 12.05 12.15 5,767,300 +0.04(+0.31%)
Nov 13, 2007 11.72 12.14 11.56 12.12 7,968,733 +0.46(+3.92%)
Nov 12, 2007 11.45 12.06 11.45 11.66 9,971,804 +0.17(+1.47%)
Nov 09, 2007 11.05 11.71 11.05 11.49 6,143,267 +0.28(+2.51%)
Nov 08, 2007 11.08 11.25 10.98 11.21 7,831,984 +0.19(+1.71%)
Nov 07, 2007 11.18 11.32 10.99 11.02 6,835,020 -0.31(-2.76%)
Nov 06, 2007 11.33 11.46 11.21 11.33 5,918,864 +0.01(+0.05%)
Nov 05, 2007 11.21 11.53 11.20 11.33 5,536,975 -0.08(-0.66%)
Nov 02, 2007 11.65 11.65 11.28 11.40 13,150,045 -0.22(-1.89%)
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.