Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.80 13.04 12.80 13.00 8,266,591 +0.28(+2.24%)
Aug 30, 2011 12.72 12.81 12.58 12.72 6,704,253 -0.09(-0.69%)
Aug 29, 2011 12.51 12.80 12.51 12.80 6,735,614 +0.44(+3.56%)
Aug 26, 2011 12.20 12.49 11.99 12.36 6,445,309 +0.03(+0.27%)
Aug 25, 2011 12.68 12.76 12.22 12.33 9,846,730 -0.33(-2.57%)
Aug 24, 2011 12.31 12.65 12.28 12.65 8,500,834 +0.29(+2.36%)
Aug 23, 2011 12.06 12.36 11.99 12.36 9,192,957 +0.32(+2.64%)
Aug 22, 2011 12.15 12.15 11.86 12.04 10,217,027 +0.20(+1.72%)
Aug 19, 2011 11.87 12.21 11.83 11.84 10,936,000 -0.16(-1.36%)
Aug 18, 2011 12.04 12.15 11.88 12.00 10,516,349 -0.39(-3.17%)
Aug 17, 2011 12.53 12.58 12.27 12.40 7,436,376 -0.18(-1.40%)
Aug 16, 2011 12.52 12.65 12.40 12.57 6,741,736 -0.08(-0.64%)
Aug 15, 2011 12.46 12.67 12.44 12.65 4,800,219 +0.28(+2.30%)
Aug 12, 2011 12.55 12.72 12.27 12.37 6,069,430 -0.09(-0.71%)
Aug 11, 2011 11.73 12.62 11.72 12.46 11,370,453 +0.73(+6.18%)
Aug 10, 2011 12.23 12.23 11.73 11.73 14,727,344 -0.75(-5.97%)
Aug 09, 2011 12.24 12.48 11.62 12.48 14,673,615 +0.82(+7.03%)
Aug 08, 2011 12.24 12.50 11.66 11.66 12,955,983 -0.87(-6.93%)
Aug 05, 2011 12.74 12.76 12.35 12.53 9,162,442 -0.07(-0.59%)
Aug 04, 2011 12.88 12.93 12.59 12.60 9,634,643 -0.45(-3.43%)
Aug 03, 2011 12.89 13.07 12.83 13.05 6,914,214 +0.17(+1.32%)
Aug 02, 2011 13.10 13.18 12.88 12.88 9,449,100 -0.28(-2.16%)
Aug 01, 2011 13.41 13.44 13.10 13.16 8,803,731 -0.18(-1.32%)
Jul 29, 2011 13.25 13.46 13.18 13.34 7,108,576 +0.01(+0.05%)
Jul 28, 2011 13.48 13.55 13.31 13.33 5,158,683 -0.12(-0.86%)
Jul 27, 2011 13.66 13.69 13.43 13.45 6,214,901 -0.26(-1.93%)
Jul 26, 2011 13.67 13.78 13.62 13.71 4,045,895 +0.01(+0.05%)
Jul 25, 2011 13.75 13.78 13.63 13.71 4,128,430 -0.17(-1.22%)
Jul 22, 2011 13.77 13.87 13.68 13.87 4,003,733 +0.11(+0.79%)
Jul 21, 2011 13.75 13.85 13.66 13.77 5,638,208 +0.12(+0.84%)
Jul 20, 2011 13.65 13.69 13.60 13.65 4,580,218 +0.02(+0.15%)
Jul 19, 2011 13.56 13.68 13.54 13.63 6,826,664 +0.09(+0.70%)
Jul 18, 2011 13.55 13.55 13.34 13.54 8,132,572 -0.06(-0.45%)
Jul 15, 2011 13.62 13.68 13.43 13.60 8,985,253 -0.05(-0.35%)
Jul 14, 2011 14.19 14.23 13.64 13.64 12,656,485 -0.54(-3.78%)
Jul 13, 2011 14.27 14.32 14.12 14.18 5,663,366 -0.04(-0.29%)
Jul 12, 2011 14.20 14.36 14.19 14.22 4,727,916 -0.01(-0.05%)
Jul 11, 2011 14.38 14.46 14.20 14.23 4,370,903 -0.30(-2.10%)
Jul 08, 2011 14.50 14.54 14.46 14.53 2,894,456 -0.14(-0.92%)
Jul 07, 2011 14.63 14.68 14.59 14.67 2,995,355 +0.17(+1.17%)
Jul 06, 2011 14.42 14.55 14.37 14.50 4,201,379 +0.05(+0.33%)
Jul 05, 2011 14.53 14.54 14.40 14.45 3,461,398 -0.08(-0.56%)
Jul 01, 2011 14.46 14.57 14.41 14.53 5,394,674 +0.04(+0.28%)
Jun 30, 2011 14.47 14.55 14.38 14.49 4,654,422 +0.09(+0.61%)
Jun 29, 2011 14.27 14.44 14.27 14.40 4,377,036 +0.20(+1.43%)
Jun 28, 2011 14.17 14.28 14.15 14.20 4,604,113 +0.07(+0.48%)
Jun 27, 2011 13.95 14.18 13.94 14.13 4,532,298 +0.20(+1.41%)
Jun 24, 2011 13.85 14.01 13.83 13.94 7,255,912 +0.07(+0.54%)
Jun 23, 2011 13.84 13.95 13.65 13.86 6,278,183 -0.09(-0.68%)
Jun 22, 2011 14.05 14.15 13.96 13.96 5,062,260 -0.16(-1.10%)
Jun 21, 2011 14.11 14.24 14.06 14.11 8,533,980 +0.19(+1.36%)
Jun 20, 2011 13.88 13.96 13.87 13.92 6,718,159 +0.12(+0.88%)
Jun 17, 2011 13.68 13.82 13.58 13.80 9,414,980 +0.21(+1.55%)
Jun 16, 2011 13.52 13.60 13.45 13.59 5,677,208 +0.09(+0.70%)
Jun 15, 2011 13.66 13.68 13.41 13.49 6,461,441 -0.30(-2.16%)
Jun 14, 2011 13.71 13.86 13.68 13.79 4,965,462 +0.20(+1.45%)
Jun 13, 2011 13.62 13.67 13.54 13.60 6,976,099 +0.03(+0.25%)
Jun 10, 2011 13.74 13.78 13.52 13.56 6,388,347 -0.25(-1.82%)
Jun 09, 2011 13.83 13.91 13.71 13.81 4,294,946 +0.00(+0.00%)
Jun 08, 2011 13.92 13.93 13.75 13.81 5,080,818 -0.11(-0.78%)
Jun 07, 2011 14.08 14.15 13.92 13.92 4,857,019 -0.12(-0.87%)
Jun 06, 2011 14.20 14.23 14.04 14.04 3,938,920 -0.17(-1.19%)
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.