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 28, 2005	3.429	3.439	3.403	3.407	4,931,514	-0.02(-0.62%)
Feb 25, 2005	3.435	3.441	3.416	3.428	4,520,555	-0.01(-0.19%)
Feb 24, 2005	3.414	3.442	3.408	3.435	4,006,056	+0.03(+0.88%)
Feb 23, 2005	3.369	3.422	3.369	3.405	3,983,048	+0.05(+1.36%)
Feb 22, 2005	3.380	3.416	3.359	3.359	4,487,959	-0.03(-0.77%)
Feb 18, 2005	3.426	3.441	3.382	3.385	6,443,053	-0.04(-1.11%)
Feb 17, 2005	3.417	3.487	3.416	3.423	8,070,274	+0.04(+1.24%)
Feb 16, 2005	3.408	3.419	3.375	3.381	4,487,320	-0.04(-1.04%)
Feb 15, 2005	3.416	3.449	3.406	3.417	3,944,700	-0.00(-0.05%)
Feb 14, 2005	3.380	3.436	3.380	3.418	4,158,169	+0.04(+1.25%)
Feb 11, 2005	3.320	3.402	3.316	3.376	3,591,262	+0.05(+1.54%)
Feb 10, 2005	3.300	3.330	3.281	3.325	2,995,594	+0.04(+1.13%)
Feb 09, 2005	3.331	3.369	3.288	3.288	2,963,638	-0.05(-1.45%)
Feb 08, 2005	3.348	3.367	3.310	3.336	2,423,574	-0.02(-0.47%)
Feb 07, 2005	3.340	3.357	3.316	3.352	3,503,701	+0.01(+0.33%)
Feb 04, 2005	3.296	3.341	3.286	3.341	3,540,771	+0.04(+1.08%)
Feb 03, 2005	3.278	3.312	3.263	3.305	4,082,752	+0.02(+0.54%)
Feb 02, 2005	3.324	3.339	3.273	3.288	4,849,067	-0.05(-1.52%)

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.