Indicators

Progressive Corp,Ohio (NY: PGR )

214.10 -1.41 (-0.65%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.27	13.29	13.20	13.22	3,634,147	-0.05(-0.36%)
Dec 29, 2011	13.16	13.27	13.12	13.27	4,630,684	+0.16(+1.19%)
Dec 28, 2011	13.19	13.22	13.10	13.11	3,532,126	-0.09(-0.67%)
Dec 27, 2011	13.03	13.23	12.99	13.20	4,718,319	+0.14(+1.04%)
Dec 23, 2011	12.98	13.10	12.98	13.06	3,967,358	+0.21(+1.63%)
Dec 21, 2011	12.80	12.89	12.66	12.85	5,539,399	+0.06(+0.48%)
Dec 20, 2011	12.62	12.80	12.52	12.79	7,331,542	+0.35(+2.78%)
Dec 19, 2011	12.70	12.70	12.41	12.45	5,528,200	-0.20(-1.61%)
Dec 16, 2011	12.73	12.90	12.61	12.65	13,915,705	+0.01(+0.11%)
Dec 15, 2011	12.71	12.77	12.54	12.63	8,511,084	+0.05(+0.43%)
Dec 14, 2011	12.16	12.77	12.11	12.58	14,797,546	+0.39(+3.22%)
Dec 13, 2011	12.30	12.36	12.07	12.19	9,343,771	-0.08(-0.66%)
Dec 12, 2011	12.30	12.38	12.15	12.27	8,765,294	-0.14(-1.15%)
Dec 09, 2011	12.47	12.54	12.39	12.41	9,925,460	+0.06(+0.49%)
Dec 08, 2011	12.47	12.51	12.32	12.35	10,056,999	-0.17(-1.35%)
Dec 07, 2011	12.66	12.69	12.45	12.52	10,509,578	-0.26(-2.02%)
Dec 06, 2011	12.80	12.83	12.68	12.78	6,358,794	-0.01(-0.05%)
Dec 05, 2011	12.79	12.91	12.65	12.78	7,677,761	+0.18(+1.45%)
Dec 02, 2011	12.70	12.77	12.57	12.60	5,024,341	+0.01(+0.05%)

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.