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 (%)
Feb 28, 2007 14.24 14.39 14.14 14.35 10,934,552 +0.18(+1.24%)
Feb 27, 2007 14.49 14.56 14.08 14.17 11,071,551 -0.33(-2.24%)
Feb 26, 2007 14.58 14.63 14.48 14.50 6,031,858 -0.06(-0.43%)
Feb 23, 2007 14.60 14.62 14.46 14.56 3,191,435 -0.08(-0.51%)
Feb 22, 2007 14.66 14.71 14.57 14.64 3,630,889 +0.03(+0.17%)
Feb 21, 2007 14.40 14.66 14.39 14.61 5,667,979 +0.18(+1.21%)
Feb 20, 2007 14.43 14.53 14.41 14.44 5,197,353 -0.13(-0.86%)
Feb 16, 2007 14.59 14.65 14.51 14.56 3,503,801 -0.09(-0.60%)
Feb 15, 2007 14.61 14.71 14.61 14.65 3,442,734 +0.04(+0.30%)
Feb 14, 2007 14.62 14.71 14.50 14.61 5,271,059 +0.06(+0.43%)
Feb 13, 2007 14.60 14.61 14.44 14.54 3,562,759 +0.11(+0.78%)
Feb 12, 2007 14.58 14.67 14.39 14.43 2,981,340 -0.16(-1.07%)
Feb 09, 2007 14.70 14.76 14.53 14.59 2,463,435 -0.11(-0.72%)
Feb 08, 2007 14.76 14.81 14.68 14.69 4,143,239 -0.04(-0.30%)
Feb 07, 2007 14.80 14.86 14.73 14.74 4,270,327 -0.07(-0.46%)
Feb 06, 2007 14.76 14.86 14.76 14.81 5,275,524 +0.02(+0.17%)
Feb 05, 2007 14.69 14.84 14.67 14.78 5,325,560 +0.04(+0.25%)
Feb 02, 2007 14.78 14.82 14.72 14.74 5,306,377 -0.06(-0.42%)
Feb 01, 2007 14.60 14.86 14.54 14.81 8,042,213 +0.30(+2.07%)
Jan 31, 2007 14.49 14.56 14.34 14.51 6,559,356 -0.04(-0.26%)
Jan 30, 2007 14.74 14.76 14.53 14.54 4,939,499 -0.17(-1.15%)
Jan 29, 2007 14.65 14.95 14.65 14.71 5,710,022 +0.06(+0.38%)
Jan 26, 2007 14.64 14.73 14.56 14.66 5,551,761 +0.01(+0.04%)
Jan 25, 2007 14.61 14.69 14.58 14.65 7,004,245 +0.04(+0.30%)
Jan 24, 2007 14.54 14.61 14.48 14.61 3,906,167 +0.04(+0.30%)
Jan 23, 2007 14.38 14.62 14.36 14.56 4,087,128 +0.14(+1.00%)
Jan 22, 2007 14.49 14.58 14.33 14.42 4,665,660 -0.14(-0.99%)
Jan 19, 2007 14.76 14.80 14.49 14.56 5,246,110 -0.13(-0.89%)
Jan 18, 2007 14.69 14.76 14.44 14.69 6,475,270 -0.04(-0.25%)
Jan 17, 2007 14.86 14.92 14.68 14.73 5,642,881 +0.11(+0.73%)
Jan 16, 2007 14.70 14.83 14.61 14.63 4,249,386 -0.01(-0.09%)
Jan 12, 2007 14.44 14.69 14.42 14.64 5,316,448 +0.13(+0.86%)
Jan 11, 2007 14.63 14.65 14.47 14.51 6,686,284 -0.15(-1.02%)
Jan 10, 2007 14.69 14.76 14.64 14.66 3,271,845 -0.04(-0.26%)
Jan 09, 2007 15.01 15.01 14.66 14.70 4,178,728 -0.26(-1.71%)
Jan 08, 2007 14.88 14.96 14.73 14.96 3,819,363 +0.10(+0.67%)
Jan 05, 2007 15.11 15.11 14.76 14.86 4,279,120 -0.30(-1.98%)
Jan 04, 2007 15.18 15.24 15.04 15.16 4,909,286 +0.01(+0.08%)
Jan 03, 2007 15.33 15.48 15.06 15.14 6,164,503 -0.01(-0.04%)
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%)
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.