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 (%)
May 29, 2009	9.976	10.11	9.782	10.10	8,358,096	+0.16(+1.57%)
May 28, 2009	9.820	9.957	9.663	9.939	11,150,577	+0.21(+2.12%)
May 27, 2009	10.33	10.36	9.713	9.732	12,242,178	-0.63(-6.10%)
May 26, 2009	9.920	10.36	9.920	10.36	9,909,588	+0.38(+3.76%)
May 22, 2009	10.05	10.19	9.876	9.989	5,112,613	+0.01(+0.13%)
May 21, 2009	10.02	10.15	9.832	9.976	9,279,860	-0.17(-1.67%)
May 20, 2009	10.53	10.64	10.09	10.15	8,850,342	-0.23(-2.17%)
May 19, 2009	10.20	10.58	10.12	10.37	11,345,174	+0.04(+0.42%)
May 18, 2009	10.17	10.39	9.857	10.33	13,318,884	+0.31(+3.13%)
May 15, 2009	10.14	10.25	9.939	10.01	8,887,574	-0.16(-1.60%)
May 14, 2009	9.676	10.23	9.669	10.18	15,123,348	+0.46(+4.77%)
May 13, 2009	9.632	10.07	9.432	9.713	14,057,696	+0.04(+0.45%)
May 12, 2009	9.726	9.882	9.519	9.669	11,501,603	+0.08(+0.85%)
May 11, 2009	9.807	9.939	9.538	9.588	11,064,098	-0.51(-5.02%)
May 08, 2009	9.857	10.12	9.732	10.10	13,919,350	-0.03(-0.31%)
May 07, 2009	10.16	10.16	9.732	10.13	11,880,123	+0.06(+0.62%)
May 06, 2009	9.738	10.10	9.732	10.06	13,036,163	+0.35(+3.61%)
May 05, 2009	9.719	9.882	9.613	9.713	9,407,628	-0.09(-0.96%)
May 04, 2009	9.388	9.863	9.385	9.807	16,513,149	+0.24(+2.49%)

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.