Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.210	4.224	4.174	4.203	4,323,703	-0.01(-0.18%)
Feb 27, 2006	4.206	4.239	4.203	4.210	3,765,105	-0.02(-0.38%)
Feb 24, 2006	4.195	4.238	4.177	4.226	3,616,188	-0.02(-0.38%)
Feb 23, 2006	4.264	4.285	4.239	4.242	3,759,353	-0.01(-0.22%)
Feb 22, 2006	4.186	4.259	4.184	4.252	4,312,199	+0.08(+2.03%)
Feb 21, 2006	4.131	4.189	4.131	4.167	4,414,460	+0.04(+0.89%)
Feb 17, 2006	4.146	4.165	4.099	4.131	4,575,520	+0.01(+0.23%)
Feb 16, 2006	4.123	4.136	4.081	4.121	4,252,121	-0.00(-0.02%)
Feb 15, 2006	4.107	4.176	4.069	4.122	7,688,714	+0.04(+0.86%)
Feb 14, 2006	3.990	4.117	3.980	4.087	4,449,612	+0.10(+2.43%)
Feb 13, 2006	4.025	4.042	3.980	3.990	5,077,875	-0.05(-1.19%)
Feb 10, 2006	4.039	4.058	4.019	4.038	3,414,863	+0.01(+0.20%)
Feb 09, 2006	4.092	4.102	4.029	4.030	5,706,138	-0.06(-1.51%)
Feb 08, 2006	4.031	4.117	4.029	4.092	8,354,686	+0.04(+1.06%)
Feb 07, 2006	3.990	4.068	3.951	4.048	10,235,641	+0.01(+0.25%)
Feb 06, 2006	4.059	4.094	4.038	4.038	5,600,043	-0.06(-1.36%)
Feb 03, 2006	4.065	4.116	4.050	4.094	6,154,806	-0.01(-0.32%)
Feb 02, 2006	4.084	4.114	4.037	4.107	7,257,942	+0.02(+0.57%)

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.