Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.29 13.43 13.09 13.12 12,376,218 +0.06(+0.48%)
Jul 30, 2007 13.16 13.16 12.92 13.06 16,343,765 -0.03(-0.24%)
Jul 27, 2007 13.48 13.52 13.09 13.09 13,929,832 -0.40(-2.97%)
Jul 26, 2007 13.53 13.57 13.22 13.49 11,916,479 -0.19(-1.42%)
Jul 25, 2007 13.52 13.70 13.44 13.69 9,632,440 +0.30(+2.24%)
Jul 24, 2007 13.72 13.72 13.36 13.39 8,920,670 -0.40(-2.90%)
Jul 23, 2007 13.67 13.81 13.61 13.79 10,147,095 +0.34(+2.56%)
Jul 20, 2007 13.75 13.76 13.36 13.44 8,974,642 -0.33(-2.36%)
Jul 19, 2007 13.91 13.91 13.71 13.77 4,978,510 -0.08(-0.59%)
Jul 18, 2007 13.97 13.97 13.65 13.85 9,756,587 +0.08(+0.55%)
Jul 17, 2007 13.77 13.83 13.69 13.77 6,501,811 -0.03(-0.18%)
Jul 16, 2007 13.94 14.01 13.78 13.80 6,678,267 -0.21(-1.47%)
Jul 13, 2007 14.12 14.16 13.94 14.01 12,468,883 -0.19(-1.32%)
Jul 12, 2007 14.07 14.64 14.00 14.19 20,622,954 -0.44(-3.03%)
Jul 11, 2007 14.51 14.66 14.46 14.64 6,069,067 +0.13(+0.86%)
Jul 10, 2007 14.88 14.93 14.46 14.51 8,411,057 -0.43(-2.85%)
Jul 09, 2007 14.88 15.08 14.84 14.94 6,604,411 +0.01(+0.04%)
Jul 06, 2007 14.86 14.98 14.79 14.93 5,101,846 +0.07(+0.46%)
Jul 05, 2007 14.91 14.91 14.84 14.86 5,250,851 -0.09(-0.59%)
Jul 03, 2007 14.79 15.01 14.79 14.95 3,201,505 +0.24(+1.62%)
Jul 02, 2007 14.97 14.99 14.63 14.71 8,663,832 -0.26(-1.71%)
Jun 29, 2007 14.87 15.08 14.87 14.97 9,838,914 +0.10(+0.67%)
Jun 28, 2007 14.51 15.05 14.34 14.87 14,015,444 +0.36(+2.50%)
Jun 27, 2007 14.47 14.55 14.26 14.51 10,662,642 -0.06(-0.39%)
Jun 26, 2007 14.66 14.70 14.53 14.56 9,006,056 -0.09(-0.64%)
Jun 25, 2007 14.62 14.76 14.57 14.66 9,540,241 +0.07(+0.51%)
Jun 22, 2007 14.64 14.74 14.58 14.58 13,233,464 -0.12(-0.81%)
Jun 21, 2007 14.73 14.76 14.59 14.70 11,633,700 -0.03(-0.17%)
Jun 20, 2007 14.89 14.93 14.70 14.73 11,900,902 -0.16(-1.09%)
Jun 19, 2007 14.78 14.92 14.71 14.89 14,287,286 +0.15(+1.02%)
Jun 18, 2007 14.80 15.01 14.70 14.74 15,186,815 -0.15(-1.01%)
Jun 15, 2007 15.27 15.45 14.83 14.89 18,488,714 -0.56(-3.64%)
Jun 14, 2007 14.49 15.74 14.31 15.45 29,585,682 +0.91(+6.24%)
Jun 13, 2007 14.62 14.62 14.34 14.54 6,841,028 -0.04(-0.26%)
Jun 12, 2007 14.66 14.73 14.55 14.58 8,275,288 -0.16(-1.06%)
Jun 11, 2007 14.63 14.79 14.58 14.74 6,801,984 +0.10(+0.68%)
Jun 08, 2007 14.48 14.66 14.34 14.64 6,738,803 +0.11(+0.78%)
Jun 07, 2007 14.98 14.95 14.49 14.53 9,340,006 -0.31(-2.11%)
Jun 06, 2007 14.59 14.98 14.54 14.84 14,288,915 +0.29(+2.02%)
Jun 05, 2007 14.58 14.67 14.47 14.54 4,925,272 -0.02(-0.13%)
Jun 04, 2007 14.46 14.63 14.44 14.56 3,239,553 +0.05(+0.35%)
Jun 01, 2007 14.44 14.62 14.42 14.51 5,002,957 +0.09(+0.65%)
May 31, 2007 14.23 14.51 14.23 14.42 7,115,843 +0.03(+0.17%)
May 30, 2007 14.33 14.44 14.27 14.39 6,383,510 +0.08(+0.52%)
May 29, 2007 14.32 14.39 14.21 14.32 5,097,970 +0.09(+0.66%)
May 25, 2007 14.26 14.30 14.17 14.22 3,046,921 -0.03(-0.22%)
May 24, 2007 14.53 14.53 14.25 14.26 3,401,726 -0.20(-1.38%)
May 23, 2007 14.52 14.54 14.41 14.46 5,037,014 -0.08(-0.52%)
May 22, 2007 14.41 14.56 14.39 14.53 3,781,924 +0.11(+0.78%)
May 21, 2007 14.37 14.48 14.37 14.42 3,573,862 -0.02(-0.13%)
May 18, 2007 14.51 14.51 14.37 14.44 4,980,602 +0.00(+0.00%)
May 17, 2007 14.47 14.53 14.37 14.44 4,248,558 -0.06(-0.43%)
May 16, 2007 14.51 14.54 14.45 14.50 7,384,551 -0.01(-0.09%)
May 15, 2007 14.48 14.64 14.42 14.51 5,113,433 -0.04(-0.30%)
May 14, 2007 14.62 14.65 14.51 14.56 2,634,366 -0.06(-0.43%)
May 11, 2007 14.62 14.64 14.56 14.62 3,417,157 +0.02(+0.13%)
May 10, 2007 14.63 14.65 14.54 14.60 3,656,369 -0.05(-0.34%)
May 09, 2007 14.64 14.69 14.58 14.65 8,309,476 +0.02(+0.13%)
May 08, 2007 14.61 14.66 14.59 14.63 4,758,629 -0.03(-0.21%)
May 07, 2007 14.66 14.73 14.59 14.66 4,368,681 +0.01(+0.09%)
May 04, 2007 14.68 14.68 14.59 14.65 3,804,816 +0.01(+0.09%)
May 03, 2007 14.56 14.67 14.56 14.64 5,606,726 +0.06(+0.43%)
May 02, 2007 14.54 14.63 14.52 14.58 7,968,938 +0.08(+0.52%)
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.