Indicators

Progressive Corp,Ohio (NY: PGR )

216.28 +0.82 (+0.38%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.46	14.54	14.37	14.48	4,656,639	+0.09(+0.61%)
Jun 29, 2011	14.27	14.44	14.27	14.40	4,379,121	+0.20(+1.43%)
Jun 28, 2011	14.17	14.27	14.15	14.19	4,606,306	+0.07(+0.48%)
Jun 27, 2011	13.94	14.17	13.94	14.13	4,534,457	+0.20(+1.41%)
Jun 24, 2011	13.84	14.00	13.83	13.93	7,259,368	+0.07(+0.54%)
Jun 23, 2011	13.83	13.94	13.64	13.85	6,281,173	-0.09(-0.68%)
Jun 22, 2011	14.04	14.15	13.95	13.95	5,064,672	-0.16(-1.10%)
Jun 21, 2011	14.11	14.23	14.05	14.11	8,538,045	+0.19(+1.36%)
Jun 20, 2011	13.87	13.96	13.87	13.92	6,721,359	+0.12(+0.88%)
Jun 17, 2011	13.68	13.81	13.57	13.79	9,419,465	+0.21(+1.55%)
Jun 16, 2011	13.52	13.59	13.44	13.58	5,679,912	+0.09(+0.70%)
Jun 15, 2011	13.66	13.68	13.41	13.49	6,464,519	-0.30(-2.16%)
Jun 14, 2011	13.71	13.85	13.67	13.79	4,967,827	+0.20(+1.45%)
Jun 13, 2011	13.62	13.66	13.53	13.59	6,979,422	+0.03(+0.25%)
Jun 10, 2011	13.73	13.77	13.52	13.56	6,391,390	-0.25(-1.82%)
Jun 09, 2011	13.82	13.90	13.70	13.81	4,296,991	+0.00(+0.00%)
Jun 08, 2011	13.91	13.92	13.75	13.81	5,083,238	-0.11(-0.78%)
Jun 07, 2011	14.08	14.15	13.92	13.92	4,859,333	-0.12(-0.87%)
Jun 06, 2011	14.19	14.22	14.03	14.04	3,940,796	-0.17(-1.19%)

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.