Indicators

Progressive Corp,Ohio (NY: PGR )

208.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.38	12.57	12.30	12.38	7,270,367	-0.17(-1.36%)
May 27, 2010	12.33	12.56	12.27	12.55	8,957,353	+0.40(+3.28%)
May 26, 2010	12.42	12.42	12.13	12.15	7,163,902	-0.21(-1.69%)
May 25, 2010	12.04	12.36	12.00	12.36	8,374,540	+0.07(+0.57%)
May 24, 2010	12.53	12.54	12.29	12.29	6,402,099	-0.23(-1.82%)
May 21, 2010	12.11	12.52	11.94	12.52	12,884,600	+0.28(+2.32%)
May 20, 2010	12.30	12.52	12.23	12.23	10,065,158	-0.58(-4.54%)
May 19, 2010	12.80	13.02	12.61	12.81	8,093,160	-0.04(-0.34%)
May 18, 2010	13.08	13.15	12.81	12.86	324,900	-0.15(-1.12%)
May 17, 2010	12.83	13.01	12.76	13.00	11,866,177	+0.18(+1.38%)
May 14, 2010	12.83	12.99	12.75	12.83	8,830,690	-0.19(-1.46%)
May 13, 2010	13.07	13.19	12.99	13.02	6,571,960	-0.09(-0.72%)
May 12, 2010	12.92	13.12	12.81	13.11	5,760,851	+0.26(+2.02%)
May 11, 2010	12.92	13.04	12.81	12.85	7,410,536	-0.06(-0.49%)
May 10, 2010	12.75	12.92	12.69	12.92	9,567,961	+0.56(+4.55%)
May 07, 2010	12.46	12.69	12.25	12.35	11,841,817	-0.27(-2.10%)
May 06, 2010	12.62	12.93	12.12	12.62	158	-0.08(-0.60%)
May 05, 2010	12.76	12.93	12.69	12.69	7,323,671	+0.06(+0.50%)
May 04, 2010	12.75	12.77	12.51	12.63	7,486,404	-0.25(-1.96%)

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.