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 30, 2009 7.915 7.958 7.451 7.608 0 -0.21(-2.72%)
Jan 29, 2009 8.190 8.259 7.821 7.821 9,649,527 -0.59(-7.07%)
Jan 28, 2009 8.140 8.434 7.921 8.415 13,075,237 +0.71(+9.27%)
Jan 27, 2009 7.670 7.733 7.457 7.702 8,891,979 +0.11(+1.40%)
Jan 26, 2009 7.814 8.077 7.482 7.595 11,709,953 -0.31(-3.96%)
Jan 23, 2009 7.495 7.952 7.495 7.908 10,122,983 +0.17(+2.18%)
Jan 22, 2009 8.171 8.296 7.720 7.739 14,282,055 -0.75(-8.85%)
Jan 21, 2009 8.503 8.534 7.996 8.491 17,565,426 +0.35(+4.31%)
Jan 20, 2009 8.541 9.267 8.140 8.140 16,075,944 -0.72(-8.13%)
Jan 16, 2009 8.941 9.198 8.647 8.860 0 +0.10(+1.14%)
Jan 15, 2009 8.397 9.010 8.322 8.760 15,760,459 +0.39(+4.72%)
Jan 14, 2009 8.779 8.891 8.322 8.365 13,976,056 -0.63(-6.96%)
Jan 13, 2009 9.154 9.154 8.797 8.992 12,830,791 -0.06(-0.69%)
Jan 12, 2009 9.092 9.255 8.941 9.054 6,730,227 -0.07(-0.75%)
Jan 09, 2009 9.392 9.442 9.067 9.123 5,345,742 -0.23(-2.48%)
Jan 08, 2009 9.186 9.386 9.148 9.355 5,095,770 +0.15(+1.63%)
Jan 07, 2009 9.248 9.411 9.129 9.204 6,992,720 -0.18(-1.87%)
Jan 06, 2009 9.361 9.543 9.280 9.380 5,734,778 +0.02(+0.20%)
Jan 05, 2009 9.361 9.511 9.236 9.361 5,294,361 -0.09(-0.93%)
Jan 02, 2009 9.286 9.511 9.048 9.449 0 +0.18(+1.89%)
Jan 01, 2009 8.979 9.323 8.954 9.273 0 +0.00(+0.00%)
Dec 31, 2008 8.979 9.323 8.954 9.273 5,953,778 +0.28(+3.06%)
Dec 30, 2008 8.841 9.029 8.791 8.998 5,012,750 +0.16(+1.77%)
Dec 29, 2008 8.735 8.929 8.716 8.841 3,982,563 +0.02(+0.21%)
Dec 26, 2008 8.797 8.848 8.685 8.822 1,756,914 +0.11(+1.22%)
Dec 24, 2008 8.854 8.854 8.610 8.716 1,591,155 -0.03(-0.36%)
Dec 23, 2008 9.017 9.104 8.697 8.747 4,756,928 -0.19(-2.17%)
Dec 22, 2008 8.998 9.117 8.841 8.941 8,232,323 -0.06(-0.63%)
Dec 19, 2008 9.092 9.161 8.860 8.998 8,450,778 +0.15(+1.70%)
Dec 18, 2008 9.035 9.142 8.779 8.848 8,581,931 -0.14(-1.53%)
Dec 17, 2008 9.173 9.342 8.910 8.985 11,209,307 -0.34(-3.63%)
Dec 16, 2008 8.848 9.342 8.566 9.323 18,172,594 +0.09(+1.02%)
Dec 15, 2008 9.192 9.812 9.104 9.229 7,861,595 -0.36(-3.72%)
Dec 12, 2008 9.054 9.655 8.766 9.586 8,441,317 +0.24(+2.61%)
Dec 11, 2008 9.499 10.01 9.280 9.342 9,598,830 -0.34(-3.49%)
Dec 10, 2008 9.486 9.843 9.405 9.680 9,850,321 +0.42(+4.53%)
Dec 09, 2008 9.142 9.643 9.067 9.261 11,320,927 -0.15(-1.60%)
Dec 08, 2008 9.424 9.718 9.085 9.411 12,924,257 +0.17(+1.83%)
Dec 05, 2008 8.616 9.286 8.503 9.242 12,744,093 +0.69(+8.05%)
Dec 04, 2008 8.296 8.998 8.271 8.553 12,247,255 +0.04(+0.52%)
Dec 03, 2008 8.209 8.622 7.990 8.509 15,730,594 -0.03(-0.37%)
Dec 02, 2008 8.772 8.772 8.096 8.541 13,129,056 +0.20(+2.40%)
Dec 01, 2008 8.979 9.142 8.296 8.340 13,048,033 -1.06(-11.32%)
Nov 28, 2008 9.348 9.417 9.211 9.405 4,176,079 +0.08(+0.81%)
Nov 26, 2008 8.622 9.355 8.622 9.330 7,334,992 +0.27(+2.97%)
Nov 25, 2008 9.136 9.136 8.390 9.060 11,833,200 +0.26(+2.99%)
Nov 24, 2008 8.541 8.866 7.896 8.797 13,484,300 +0.61(+7.42%)
Nov 21, 2008 7.564 8.290 7.426 8.190 17,751,092 +0.65(+8.64%)
Nov 20, 2008 8.140 8.509 7.457 7.539 17,890,150 -0.70(-8.44%)
Nov 19, 2008 8.923 9.211 8.171 8.234 16,790,386 -0.64(-7.20%)
Nov 18, 2008 8.729 9.067 8.516 8.873 13,740,706 +0.20(+2.31%)
Nov 17, 2008 8.772 9.045 8.641 8.672 8,869,363 -0.18(-1.98%)
Nov 14, 2008 8.923 9.392 8.760 8.848 0 -0.61(-6.42%)
Nov 13, 2008 7.977 9.480 7.830 9.455 18,209,096 +1.83(+23.97%)
Nov 12, 2008 8.228 8.228 7.614 7.627 9,038,789 -0.09(-1.22%)
Nov 11, 2008 7.407 7.996 7.401 7.720 10,896,721 +0.19(+2.58%)
Nov 10, 2008 7.846 7.915 7.414 7.526 8,318,920 -0.26(-3.38%)
Nov 07, 2008 7.796 7.883 7.551 7.789 8,855,975 +0.06(+0.73%)
Nov 06, 2008 8.434 8.459 7.689 7.733 7,913,842 -0.59(-7.07%)
Nov 05, 2008 8.785 9.035 8.265 8.322 6,061,132 -0.70(-7.71%)
Nov 04, 2008 8.885 9.067 8.685 9.017 6,381,905 +0.26(+3.00%)
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.