Indicators

Progressive Corp,Ohio (NY: PGR )

208.25 +1.58 (+0.76%)

Official Closing 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 (%)
Feb 26, 2010	10.92	10.95	10.81	10.84	4,393,269	-0.06(-0.52%)
Feb 25, 2010	10.79	10.94	10.58	10.89	6,250,505	+0.01(+0.06%)
Feb 24, 2010	10.82	10.93	10.82	10.89	4,391,650	+0.09(+0.88%)
Feb 23, 2010	10.83	10.93	10.79	10.79	5,144,935	-0.07(-0.64%)
Feb 22, 2010	10.84	10.90	10.79	10.86	3,689,971	+0.03(+0.23%)
Feb 19, 2010	10.78	10.88	10.72	10.84	4,102,932	+0.00(+0.00%)
Feb 18, 2010	10.68	10.84	10.60	10.84	5,244,250	+0.15(+1.36%)
Feb 17, 2010	10.81	10.84	10.66	10.69	5,960,675	-0.09(-0.88%)
Feb 16, 2010	10.56	10.81	10.58	10.79	4,877,751	+0.23(+2.15%)
Feb 12, 2010	10.46	10.56	10.56	10.56	6,798,687	+0.05(+0.48%)
Feb 11, 2010	10.45	10.55	10.33	10.51	6,017,478	+0.08(+0.79%)
Feb 10, 2010	10.31	10.45	10.29	10.43	5,913,130	+0.08(+0.79%)
Feb 09, 2010	10.37	10.43	10.25	10.34	5,053,537	+0.03(+0.25%)
Feb 08, 2010	10.43	10.45	10.24	10.32	6,792,419	-0.12(-1.15%)
Feb 05, 2010	10.27	10.44	10.22	10.44	9,550,278	+0.17(+1.66%)
Feb 04, 2010	10.53	10.58	10.26	10.27	7,670,923	-0.33(-3.10%)
Feb 03, 2010	10.64	10.77	10.55	10.60	5,026,257	-0.10(-0.95%)
Feb 02, 2010	10.60	10.71	10.54	10.70	5,768,637	+0.17(+1.57%)

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.