Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.65	15.65	15.31	15.36	3,277,770	-0.29(-1.84%)
Sep 28, 2006	15.36	15.69	15.35	15.65	2,495,157	+0.24(+1.54%)
Sep 27, 2006	15.59	15.70	15.33	15.41	3,688,410	-0.20(-1.28%)
Sep 26, 2006	15.58	15.68	15.53	15.61	4,130,846	+0.11(+0.73%)
Sep 25, 2006	15.40	15.55	15.33	15.50	3,173,911	+0.22(+1.43%)
Sep 22, 2006	15.23	15.35	15.08	15.28	2,720,769	+0.06(+0.37%)
Sep 21, 2006	15.29	15.35	15.10	15.22	2,726,841	-0.03(-0.16%)
Sep 20, 2006	15.18	15.31	15.12	15.25	3,124,219	+0.13(+0.83%)
Sep 19, 2006	15.10	15.18	15.06	15.12	3,587,427	+0.12(+0.79%)
Sep 18, 2006	14.80	15.03	14.73	15.00	3,957,962	+0.07(+0.46%)
Sep 15, 2006	15.10	15.20	14.85	14.93	4,359,814	-0.09(-0.58%)
Sep 14, 2006	15.08	15.23	14.96	15.02	2,601,891	+0.01(+0.08%)
Sep 13, 2006	14.85	15.04	14.78	15.01	3,245,174	+0.08(+0.50%)
Sep 12, 2006	15.18	15.21	14.89	14.93	3,884,462	-0.21(-1.41%)
Sep 11, 2006	15.17	15.20	14.98	15.15	2,321,793	-0.02(-0.12%)
Sep 08, 2006	15.09	15.20	14.94	15.16	2,379,634	+0.14(+0.96%)
Sep 07, 2006	14.93	15.06	14.86	15.02	2,902,921	+0.06(+0.38%)
Sep 06, 2006	14.98	14.98	14.81	14.96	3,770,058	-0.02(-0.13%)
Sep 05, 2006	15.25	15.41	14.97	14.98	3,557,708	-0.32(-2.09%)

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.