Indicators

Progressive Corp,Ohio (NY: PGR )

208.72 -0.31 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	13.86	14.11	13.85	14.11	5,502,354	+0.27(+1.96%)
Feb 25, 2011	13.75	13.85	13.67	13.84	3,807,642	+0.12(+0.89%)
Feb 24, 2011	13.63	13.76	13.56	13.72	5,429,209	+0.06(+0.45%)
Feb 23, 2011	13.63	13.74	13.57	13.66	5,380,388	+0.05(+0.35%)
Feb 22, 2011	13.64	13.81	13.60	13.61	5,606,538	-0.21(-1.52%)
Feb 18, 2011	13.80	13.87	13.78	13.82	5,432,632	+0.00(+0.00%)
Feb 17, 2011	13.68	13.84	13.66	13.82	4,009,733	+0.13(+0.94%)
Feb 16, 2011	13.64	13.89	13.63	13.69	4,888,261	+0.03(+0.25%)
Feb 15, 2011	13.45	13.73	13.45	13.66	6,342,626	+0.14(+1.00%)
Feb 14, 2011	13.65	13.66	13.50	13.52	4,203,318	-0.13(-0.94%)
Feb 11, 2011	13.60	13.68	13.54	13.65	3,894,830	+0.02(+0.15%)
Feb 10, 2011	13.64	13.66	13.50	13.63	6,750,572	-0.05(-0.40%)
Feb 09, 2011	13.70	13.73	13.59	13.69	4,618,550	-0.01(-0.10%)
Feb 08, 2011	13.59	13.71	13.51	13.70	5,515,954	+0.12(+0.90%)
Feb 07, 2011	13.65	13.65	13.52	13.58	5,048,928	-0.06(-0.45%)
Feb 04, 2011	13.56	13.66	13.50	13.64	9,567,978	+0.18(+1.31%)
Feb 03, 2011	13.44	13.48	13.31	13.46	4,429,162	+0.01(+0.05%)
Feb 02, 2011	13.51	13.62	13.42	13.45	6,231,044	-0.10(-0.75%)

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.