Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.14 14.20 14.03 14.12 3,836,458 -0.05(-0.35%)
Nov 29, 2006 14.10 14.21 14.01 14.17 4,828,551 +0.08(+0.53%)
Nov 28, 2006 14.14 14.24 14.04 14.09 6,179,824 -0.10(-0.71%)
Nov 27, 2006 14.28 14.35 14.16 14.19 3,956,876 -0.15(-1.05%)
Nov 24, 2006 14.32 14.42 14.30 14.35 1,584,603 -0.07(-0.48%)
Nov 22, 2006 14.31 14.51 14.31 14.41 3,217,597 +0.06(+0.44%)
Nov 21, 2006 14.60 14.65 14.30 14.35 4,861,131 -0.29(-2.01%)
Nov 20, 2006 14.35 14.65 14.28 14.65 4,693,121 +0.23(+1.56%)
Nov 17, 2006 14.41 14.45 14.28 14.42 4,558,489 -0.05(-0.35%)
Nov 16, 2006 14.35 14.53 14.33 14.47 3,960,389 +0.11(+0.74%)
Nov 15, 2006 14.41 14.53 14.34 14.36 6,448,450 -0.13(-0.91%)
Nov 14, 2006 14.23 14.50 14.07 14.50 4,855,701 +0.23(+1.62%)
Nov 13, 2006 14.31 14.45 14.25 14.26 4,119,297 -0.09(-0.61%)
Nov 10, 2006 14.38 14.45 14.24 14.35 3,363,568 +0.10(+0.70%)
Nov 09, 2006 14.37 14.45 14.19 14.25 4,000,795 -0.14(-0.96%)
Nov 08, 2006 14.49 14.62 14.35 14.39 3,558,409 -0.10(-0.69%)
Nov 07, 2006 14.58 14.67 14.46 14.49 4,264,310 -0.13(-0.90%)
Nov 06, 2006 14.66 14.71 14.53 14.62 3,049,586 -0.06(-0.38%)
Nov 03, 2006 14.78 14.84 14.53 14.68 4,594,263 -0.11(-0.72%)
Nov 02, 2006 14.90 15.02 14.75 14.78 5,985,941 -0.24(-1.63%)
Nov 01, 2006 15.22 15.22 14.99 15.03 3,756,924 -0.11(-0.70%)
Oct 31, 2006 15.38 15.40 15.02 15.13 6,125,524 -0.17(-1.10%)
Oct 30, 2006 15.05 15.32 15.02 15.30 4,469,532 +0.29(+1.92%)
Oct 27, 2006 15.22 15.23 14.98 15.02 3,083,763 -0.28(-1.84%)
Oct 26, 2006 15.09 15.40 15.07 15.30 3,019,721 +0.20(+1.33%)
Oct 25, 2006 15.11 15.24 14.98 15.10 3,873,509 +0.04(+0.25%)
Oct 24, 2006 15.29 15.38 15.00 15.06 5,023,393 -0.34(-2.20%)
Oct 23, 2006 15.25 15.42 15.25 15.40 3,488,778 +0.06(+0.37%)
Oct 20, 2006 15.45 15.45 15.03 15.34 4,279,961 -0.11(-0.73%)
Oct 19, 2006 15.65 15.70 15.42 15.45 4,297,529 -0.24(-1.52%)
Oct 18, 2006 15.80 15.87 15.58 15.69 4,260,477 +0.17(+1.09%)
Oct 17, 2006 15.36 15.58 15.24 15.52 7,627,559 +0.16(+1.06%)
Oct 16, 2006 15.48 15.71 15.30 15.36 17,532,366 -0.13(-0.81%)
Oct 13, 2006 15.70 15.87 15.45 15.48 4,771,377 -0.16(-1.04%)
Oct 12, 2006 15.79 15.87 15.55 15.65 3,468,655 -0.03(-0.20%)
Oct 11, 2006 15.50 15.99 15.40 15.68 4,289,703 +0.21(+1.34%)
Oct 10, 2006 15.62 15.72 15.40 15.47 3,006,146 -0.19(-1.20%)
Oct 09, 2006 15.65 15.74 15.59 15.66 1,916,472 +0.02(+0.12%)
Oct 06, 2006 15.71 15.76 15.57 15.64 2,054,458 -0.09(-0.60%)
Oct 05, 2006 15.70 15.84 15.70 15.74 2,196,436 -0.03(-0.20%)
Oct 04, 2006 15.49 15.78 15.48 15.77 2,312,862 +0.21(+1.33%)
Oct 03, 2006 15.21 15.69 15.21 15.56 3,518,323 +0.35(+2.31%)
Oct 02, 2006 15.32 15.38 15.08 15.21 2,336,658 -0.16(-1.02%)
Sep 29, 2006 15.65 15.66 15.32 15.37 3,276,209 -0.29(-1.84%)
Sep 28, 2006 15.37 15.70 15.36 15.65 2,493,969 +0.24(+1.54%)
Sep 27, 2006 15.60 15.70 15.34 15.42 3,686,653 -0.20(-1.28%)
Sep 26, 2006 15.59 15.69 15.53 15.62 4,128,879 +0.11(+0.73%)
Sep 25, 2006 15.40 15.56 15.34 15.50 3,172,400 +0.22(+1.43%)
Sep 22, 2006 15.24 15.35 15.09 15.28 2,719,474 +0.06(+0.37%)
Sep 21, 2006 15.30 15.36 15.11 15.23 2,725,542 -0.03(-0.16%)
Sep 20, 2006 15.19 15.32 15.13 15.25 3,122,731 +0.13(+0.83%)
Sep 19, 2006 15.10 15.18 15.07 15.13 3,585,719 +0.12(+0.79%)
Sep 18, 2006 14.81 15.04 14.73 15.01 3,956,077 +0.07(+0.46%)
Sep 15, 2006 15.10 15.20 14.86 14.94 4,357,738 -0.09(-0.58%)
Sep 14, 2006 15.09 15.23 14.97 15.03 2,600,652 +0.01(+0.08%)
Sep 13, 2006 14.86 15.05 14.79 15.02 3,243,629 +0.08(+0.50%)
Sep 12, 2006 15.18 15.22 14.90 14.94 3,882,613 -0.21(-1.40%)
Sep 11, 2006 15.18 15.21 14.98 15.15 2,320,688 -0.02(-0.12%)
Sep 08, 2006 15.10 15.21 14.95 15.17 2,378,501 +0.14(+0.96%)
Sep 07, 2006 14.94 15.07 14.87 15.03 2,901,539 +0.06(+0.38%)
Sep 06, 2006 14.98 14.99 14.82 14.97 3,768,263 -0.02(-0.12%)
Sep 05, 2006 15.25 15.42 14.98 14.99 3,556,014 -0.32(-2.09%)
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.