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 (%)
Dec 31, 2012	15.04	15.27	14.96	15.26	5,458,664	+0.18(+1.20%)
Dec 28, 2012	15.09	15.19	15.04	15.08	3,070,512	-0.09(-0.57%)
Dec 27, 2012	15.34	15.34	15.05	15.16	4,880,204	-0.18(-1.18%)
Dec 26, 2012	15.37	15.40	15.29	15.35	3,524,224	-0.01(-0.05%)
Dec 24, 2012	15.27	15.40	15.22	15.35	1,588,324	+0.02(+0.14%)
Dec 21, 2012	15.43	15.61	15.23	15.33	9,263,594	-0.23(-1.49%)
Dec 20, 2012	15.45	15.58	15.38	15.56	7,042,023	+0.09(+0.61%)
Dec 19, 2012	15.52	15.63	15.44	15.47	8,347,325	-0.04(-0.28%)
Dec 18, 2012	15.38	15.54	15.33	15.51	22,523,628	+0.13(+0.85%)
Dec 17, 2012	15.24	15.39	15.21	15.38	7,757,031	+0.20(+1.33%)
Dec 14, 2012	15.32	15.34	15.16	15.18	5,813,026	-0.12(-0.80%)
Dec 13, 2012	15.46	15.50	15.28	15.30	5,685,022	-0.19(-1.21%)
Dec 12, 2012	15.59	15.74	15.46	15.49	7,537,105	-0.04(-0.28%)
Dec 11, 2012	15.73	15.74	15.52	15.53	7,590,914	-0.13(-0.83%)
Dec 10, 2012	15.49	15.74	15.47	15.66	5,025,236	+0.13(+0.84%)
Dec 07, 2012	15.54	15.61	15.48	15.53	5,915,640	+0.04(+0.23%)
Dec 06, 2012	15.58	15.61	15.46	15.50	5,986,680	-0.07(-0.46%)
Dec 05, 2012	15.32	15.64	15.29	15.57	6,511,502	+0.29(+1.89%)

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.