Indicators

Progressive Corp,Ohio (NY: PGR )

208.35 +1.76 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.133	4.146	4.104	4.109	5,973,294	-0.04(-1.03%)
Jan 30, 2006	4.101	4.174	4.083	4.151	10,398,619	+0.04(+1.01%)
Jan 27, 2006	4.135	4.197	4.101	4.110	8,984,867	-0.05(-1.15%)
Jan 26, 2006	4.152	4.198	4.146	4.158	9,721,782	+0.01(+0.14%)
Jan 25, 2006	4.149	4.181	4.129	4.152	10,737,996	+0.00(+0.08%)
Jan 24, 2006	4.227	4.231	4.138	4.149	10,973,195	-0.10(-2.25%)
Jan 23, 2006	4.217	4.276	4.217	4.244	8,871,741	+0.01(+0.34%)
Jan 20, 2006	4.207	4.313	4.207	4.230	13,186,497	-0.02(-0.40%)
Jan 19, 2006	4.342	4.342	4.239	4.246	16,550,230	-0.06(-1.31%)
Jan 18, 2006	4.453	4.516	4.284	4.303	22,598,940	-0.18(-3.96%)
Jan 17, 2006	4.554	4.561	4.452	4.480	7,399,189	-0.08(-1.83%)
Jan 13, 2006	4.550	4.708	4.507	4.564	4,890,610	+0.05(+1.06%)
Jan 12, 2006	4.594	4.622	4.514	4.516	5,944,533	-0.10(-2.21%)
Jan 11, 2006	4.638	4.638	4.559	4.618	5,612,825	-0.02(-0.42%)
Jan 10, 2006	4.638	4.657	4.596	4.638	4,787,710	-0.01(-0.23%)
Jan 09, 2006	4.565	4.654	4.549	4.648	5,129,005	+0.10(+2.21%)
Jan 06, 2006	4.616	4.616	4.526	4.548	3,837,966	-0.03(-0.63%)
Jan 05, 2006	4.543	4.614	4.485	4.577	7,531,489	+0.04(+0.84%)
Jan 04, 2006	4.536	4.554	4.485	4.539	7,429,867	+0.02(+0.44%)

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.