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 28, 2007	11.93	12.29	11.93	12.15	6,231,502	+0.14(+1.20%)
Sep 27, 2007	11.93	12.02	11.87	12.00	4,960,595	+0.10(+0.84%)
Sep 26, 2007	11.97	12.01	11.83	11.90	8,352,292	-0.06(-0.52%)
Sep 25, 2007	12.04	12.12	11.87	11.97	6,486,993	-0.12(-0.98%)
Sep 24, 2007	12.02	12.26	11.94	12.09	4,990,634	+0.00(+0.00%)
Sep 21, 2007	12.20	12.43	11.99	12.09	9,785,535	-0.09(-0.77%)
Sep 20, 2007	12.33	12.45	12.15	12.18	5,825,265	-0.26(-2.11%)
Sep 19, 2007	12.49	12.54	12.33	12.44	9,492,996	-0.01(-0.05%)
Sep 18, 2007	11.89	12.45	11.88	12.45	11,758,364	+0.52(+4.36%)
Sep 17, 2007	12.11	12.16	11.82	11.93	10,393,186	-0.18(-1.50%)
Sep 14, 2007	12.34	12.37	12.06	12.11	13,544,728	-0.25(-2.03%)
Sep 13, 2007	12.24	12.40	12.19	12.36	9,672,090	+0.22(+1.80%)
Sep 12, 2007	12.18	12.26	12.09	12.14	5,920,885	-0.09(-0.77%)
Sep 11, 2007	12.20	12.34	12.17	12.24	8,279,748	+0.04(+0.31%)
Sep 10, 2007	12.33	12.39	12.17	12.20	5,630,241	-0.10(-0.81%)
Sep 07, 2007	12.33	12.44	12.20	12.30	7,670,020	-0.18(-1.45%)
Sep 06, 2007	12.64	12.67	12.42	12.48	6,470,376	-0.16(-1.24%)
Sep 05, 2007	12.99	13.00	12.62	12.64	7,584,377	-0.39(-3.03%)

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.