Indicators

Progressive Corp,Ohio (NY: PGR )

208.51 -0.52 (-0.25%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.85	26.97	26.75	26.78	3,855,567	-0.11(-0.40%)
Jul 28, 2016	26.84	26.98	26.80	26.89	2,571,336	+0.02(+0.06%)
Jul 27, 2016	26.86	26.98	26.83	26.87	2,833,476	-0.02(-0.06%)
Jul 26, 2016	27.13	27.23	26.82	26.89	2,492,344	-0.25(-0.91%)
Jul 25, 2016	27.24	27.26	27.09	27.13	2,223,235	-0.11(-0.39%)
Jul 22, 2016	26.97	27.25	26.96	27.24	1,825,598	+0.35(+1.29%)
Jul 21, 2016	26.91	27.07	26.83	26.89	3,201,225	-0.12(-0.46%)
Jul 20, 2016	27.09	27.21	27.02	27.02	2,168,972	-0.06(-0.21%)
Jul 19, 2016	26.98	27.08	26.89	27.07	2,294,070	+0.02(+0.09%)
Jul 18, 2016	27.18	27.26	27.02	27.05	2,838,151	-0.21(-0.79%)
Jul 15, 2016	27.64	27.64	27.23	27.26	2,787,167	-0.30(-1.08%)
Jul 14, 2016	27.71	27.89	27.39	27.56	5,004,699	+0.16(+0.57%)
Jul 13, 2016	27.41	27.64	27.32	27.40	3,591,557	+0.01(+0.03%)
Jul 12, 2016	27.66	27.79	27.37	27.40	3,920,769	-0.21(-0.75%)
Jul 11, 2016	27.78	27.89	27.60	27.60	2,814,466	-0.15(-0.53%)
Jul 08, 2016	27.54	27.79	27.30	27.75	3,802,588	+0.45(+1.66%)
Jul 07, 2016	27.27	27.48	27.24	27.30	4,290,337	+0.02(+0.09%)
Jul 06, 2016	27.16	27.30	27.07	27.27	2,666,042	+0.07(+0.24%)
Jul 05, 2016	27.16	27.34	27.08	27.21	2,395,730	-0.17(-0.63%)

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.