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 (%)
Jan 31, 2014 18.18 18.36 18.07 18.10 5,346,919 -0.25(-1.36%)
Jan 30, 2014 18.33 18.38 18.25 18.35 3,201,629 +0.09(+0.47%)
Jan 29, 2014 18.11 18.42 18.09 18.26 7,153,956 -0.01(-0.04%)
Jan 28, 2014 18.03 18.32 18.00 18.27 7,028,926 +0.22(+1.21%)
Jan 27, 2014 18.23 18.32 17.97 18.05 11,175,199 -0.10(-0.54%)
Jan 24, 2014 18.30 18.35 18.14 18.15 7,158,188 -0.29(-1.55%)
Jan 23, 2014 18.49 18.57 18.31 18.44 11,944,968 -0.16(-0.87%)
Jan 22, 2014 18.93 18.96 18.41 18.60 12,326,045 -0.38(-2.01%)
Jan 21, 2014 18.93 18.98 18.77 18.98 6,633,589 +0.15(+0.78%)
Jan 17, 2014 18.96 18.83 18.83 18.83 3,541,867 -0.09(-0.46%)
Jan 16, 2014 19.03 19.03 18.89 18.92 2,951,423 -0.10(-0.54%)
Jan 15, 2014 19.07 19.13 18.93 19.02 7,031,931 -0.05(-0.27%)
Jan 14, 2014 18.85 19.10 18.83 19.07 6,191,314 +0.26(+1.40%)
Jan 13, 2014 18.96 19.09 18.75 18.81 5,068,183 -0.18(-0.92%)
Jan 10, 2014 18.94 19.07 18.84 18.98 4,912,542 +0.03(+0.15%)
Jan 09, 2014 18.90 19.00 18.67 18.96 8,467,290 +0.13(+0.70%)
Jan 08, 2014 18.69 19.00 18.68 18.82 15,925,830 -0.23(-1.19%)
Jan 07, 2014 19.14 19.23 18.97 19.05 4,853,893 -0.10(-0.53%)
Jan 06, 2014 19.34 19.34 19.01 19.15 4,741,207 -0.12(-0.65%)
Jan 03, 2014 19.54 19.59 19.20 19.28 4,311,937 -0.28(-1.42%)
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.