Indicators

Progressive Corp,Ohio (NY: PGR )

213.42 +4.70 (+2.25%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.350	3.386	3.341	3.355	3,213,537	+0.01(+0.15%)
May 27, 2004	3.321	3.364	3.304	3.350	4,125,573	+0.05(+1.40%)
May 26, 2004	3.323	3.329	3.294	3.304	3,497,949	-0.02(-0.58%)
May 25, 2004	3.258	3.331	3.238	3.323	5,098,327	+0.07(+2.10%)
May 24, 2004	3.282	3.295	3.243	3.254	2,453,613	-0.00(-0.11%)
May 21, 2004	3.266	3.319	3.240	3.258	4,745,528	+0.01(+0.35%)
May 20, 2004	3.216	3.250	3.215	3.247	3,446,819	+0.03(+0.94%)
May 19, 2004	3.274	3.311	3.207	3.216	3,639,197	-0.04(-1.21%)
May 18, 2004	3.255	3.284	3.245	3.256	3,324,745	+0.01(+0.34%)
May 17, 2004	3.225	3.265	3.190	3.245	6,306,280	-0.00(-0.05%)
May 14, 2004	3.276	3.278	3.230	3.247	4,946,853	-0.03(-0.88%)
May 13, 2004	3.235	3.325	3.234	3.276	4,245,730	+0.03(+0.88%)
May 12, 2004	3.231	3.249	3.180	3.247	4,556,985	+0.02(+0.51%)
May 11, 2004	3.214	3.247	3.209	3.231	3,102,329	+0.01(+0.22%)
May 10, 2004	3.259	3.259	3.196	3.224	3,380,350	-0.04(-1.09%)
May 07, 2004	3.311	3.323	3.255	3.259	3,906,352	-0.06(-1.86%)
May 06, 2004	3.348	3.354	3.297	3.321	5,111,749	-0.05(-1.38%)
May 05, 2004	3.365	3.425	3.358	3.367	4,344,795	-0.01(-0.19%)
May 04, 2004	3.449	3.452	3.369	3.374	5,338,000	-0.08(-2.26%)

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.