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 (%)
Feb 29, 2012	14.87	14.96	14.76	14.80	8,063,860	-0.08(-0.56%)
Feb 28, 2012	14.90	14.96	14.79	14.89	6,000,967	+0.07(+0.47%)
Feb 27, 2012	14.78	14.90	14.69	14.82	5,282,248	+0.01(+0.05%)
Feb 24, 2012	14.95	14.95	14.80	14.81	13,067,627	-0.08(-0.56%)
Feb 23, 2012	14.79	14.89	14.73	14.89	5,424,458	+0.12(+0.84%)
Feb 22, 2012	14.85	14.94	14.75	14.77	6,550,701	-0.15(-1.02%)
Feb 21, 2012	14.86	14.92	14.78	14.92	16,212,145	+0.10(+0.70%)
Feb 17, 2012	14.93	14.94	14.75	14.82	6,883,603	-0.10(-0.65%)
Feb 16, 2012	14.80	14.91	14.69	14.91	7,985,893	+0.17(+1.12%)
Feb 15, 2012	15.06	15.06	14.72	14.75	8,455,413	-0.30(-1.97%)
Feb 14, 2012	15.00	15.06	14.83	15.04	11,922,495	+0.03(+0.18%)
Feb 13, 2012	14.88	15.03	14.80	15.02	6,112,950	+0.20(+1.35%)
Feb 10, 2012	14.69	14.82	14.59	14.82	7,499,437	+0.00(+0.00%)
Feb 09, 2012	14.73	14.84	14.64	14.82	7,343,476	+0.08(+0.52%)
Feb 08, 2012	14.64	14.75	14.62	14.74	4,172,767	+0.08(+0.52%)
Feb 07, 2012	14.52	14.74	14.48	14.66	3,708,156	+0.05(+0.33%)
Feb 06, 2012	14.66	14.73	14.57	14.62	5,845,652	-0.14(-0.94%)
Feb 03, 2012	14.60	14.75	14.51	14.75	6,912,800	+0.27(+1.86%)
Feb 02, 2012	14.40	14.50	14.30	14.48	6,221,413	+0.11(+0.77%)

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.