Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 15.18 15.35 15.08 15.15 3,638,243 -0.07(-0.45%)
Dec 28, 2006 15.30 15.46 15.22 15.22 2,530,736 -0.11(-0.73%)
Dec 27, 2006 15.42 15.47 15.28 15.33 2,153,627 -0.03(-0.16%)
Dec 26, 2006 15.23 15.38 15.17 15.36 2,286,630 +0.05(+0.33%)
Dec 22, 2006 15.06 15.37 15.04 15.31 5,218,134 +0.33(+2.17%)
Dec 21, 2006 15.18 15.29 14.97 14.98 5,591,886 -0.20(-1.32%)
Dec 20, 2006 15.29 15.41 15.14 15.18 5,103,195 -0.11(-0.70%)
Dec 19, 2006 15.13 15.34 15.08 15.29 8,091,929 +0.01(+0.08%)
Dec 18, 2006 15.06 15.29 15.03 15.28 5,937,183 +0.16(+1.03%)
Dec 15, 2006 14.96 15.22 14.96 15.12 8,918,883 +0.17(+1.13%)
Dec 14, 2006 14.82 15.03 14.79 14.95 4,831,274 +0.15(+1.01%)
Dec 13, 2006 14.79 14.87 14.73 14.80 6,184,485 +0.01(+0.08%)
Dec 12, 2006 14.79 14.85 14.69 14.79 7,375,279 +0.01(+0.04%)
Dec 11, 2006 14.78 14.81 14.74 14.78 7,808,019 -0.01(-0.04%)
Dec 08, 2006 14.72 14.84 14.64 14.79 5,274,405 +0.03(+0.21%)
Dec 07, 2006 14.86 15.02 14.69 14.76 7,427,713 -0.10(-0.67%)
Dec 06, 2006 14.67 14.89 14.43 14.86 14,056,928 +0.78(+5.51%)
Dec 05, 2006 14.05 14.22 13.99 14.08 2,861,485 +0.09(+0.63%)
Dec 04, 2006 14.12 14.14 13.88 13.99 5,680,768 -0.08(-0.53%)
Dec 01, 2006 13.98 14.12 13.95 14.07 4,792,109 -0.04(-0.27%)
Nov 30, 2006 14.12 14.19 14.01 14.11 3,840,145 -0.05(-0.35%)
Nov 29, 2006 14.09 14.19 13.99 14.16 4,833,193 +0.08(+0.53%)
Nov 28, 2006 14.13 14.23 14.02 14.08 6,185,764 -0.10(-0.71%)
Nov 27, 2006 14.26 14.33 14.14 14.18 3,960,679 -0.15(-1.05%)
Nov 24, 2006 14.31 14.41 14.29 14.33 1,586,126 -0.07(-0.48%)
Nov 22, 2006 14.30 14.50 14.29 14.40 3,220,690 +0.06(+0.44%)
Nov 21, 2006 14.58 14.63 14.29 14.34 4,865,804 -0.29(-2.01%)
Nov 20, 2006 14.34 14.64 14.26 14.63 4,697,632 +0.23(+1.56%)
Nov 17, 2006 14.39 14.44 14.26 14.41 4,562,870 -0.05(-0.35%)
Nov 16, 2006 14.34 14.51 14.31 14.46 3,964,196 +0.11(+0.74%)
Nov 15, 2006 14.39 14.51 14.33 14.35 6,454,648 -0.13(-0.91%)
Nov 14, 2006 14.22 14.48 14.06 14.48 4,860,369 +0.23(+1.62%)
Nov 13, 2006 14.29 14.43 14.24 14.25 4,123,256 -0.09(-0.61%)
Nov 10, 2006 14.36 14.44 14.23 14.34 3,366,801 +0.10(+0.70%)
Nov 09, 2006 14.36 14.43 14.18 14.24 4,004,641 -0.14(-0.96%)
Nov 08, 2006 14.48 14.61 14.33 14.38 3,561,830 -0.10(-0.69%)
Nov 07, 2006 14.57 14.66 14.45 14.48 4,268,409 -0.13(-0.90%)
Nov 06, 2006 14.64 14.70 14.52 14.61 3,052,517 -0.06(-0.38%)
Nov 03, 2006 14.76 14.83 14.52 14.66 4,598,679 -0.11(-0.72%)
Nov 02, 2006 14.89 15.00 14.73 14.77 5,991,695 -0.24(-1.63%)
Nov 01, 2006 15.21 15.21 14.98 15.01 3,760,535 -0.11(-0.70%)
Oct 31, 2006 15.37 15.39 15.00 15.12 6,131,412 -0.17(-1.10%)
Oct 30, 2006 15.03 15.31 15.00 15.29 4,473,829 +0.29(+1.92%)
Oct 27, 2006 15.20 15.21 14.96 15.00 3,086,727 -0.28(-1.84%)
Oct 26, 2006 15.08 15.38 15.06 15.28 3,022,624 +0.20(+1.33%)
Oct 25, 2006 15.09 15.22 14.97 15.08 3,877,233 +0.04(+0.25%)
Oct 24, 2006 15.28 15.36 14.99 15.04 5,028,221 -0.34(-2.20%)
Oct 23, 2006 15.24 15.41 15.24 15.38 3,492,131 +0.06(+0.37%)
Oct 20, 2006 15.44 15.44 15.01 15.33 4,284,075 -0.11(-0.73%)
Oct 19, 2006 15.64 15.69 15.40 15.44 4,301,660 -0.24(-1.52%)
Oct 18, 2006 15.78 15.85 15.57 15.68 4,264,572 +0.17(+1.09%)
Oct 17, 2006 15.34 15.56 15.23 15.51 7,634,891 +0.16(+1.06%)
Oct 16, 2006 15.47 15.70 15.29 15.34 17,549,220 -0.13(-0.81%)
Oct 13, 2006 15.68 15.86 15.44 15.47 4,775,963 -0.16(-1.04%)
Oct 12, 2006 15.78 15.86 15.54 15.63 3,471,989 -0.03(-0.20%)
Oct 11, 2006 15.48 15.98 15.39 15.66 4,293,827 +0.21(+1.34%)
Oct 10, 2006 15.61 15.71 15.39 15.46 3,009,036 -0.19(-1.20%)
Oct 09, 2006 15.64 15.72 15.58 15.64 1,918,314 +0.02(+0.12%)
Oct 06, 2006 15.70 15.75 15.55 15.63 2,056,433 -0.09(-0.60%)
Oct 05, 2006 15.68 15.83 15.68 15.72 2,198,548 -0.03(-0.20%)
Oct 04, 2006 15.48 15.76 15.47 15.75 2,315,085 +0.21(+1.33%)
Oct 03, 2006 15.19 15.67 15.19 15.54 3,521,705 +0.35(+2.31%)
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.