Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.18 13.45 13.15 13.18 34,723 +0.05(+0.35%)
Sep 29, 2010 13.39 13.40 13.09 13.14 7,499,107 -0.35(-2.58%)
Sep 28, 2010 13.37 13.51 13.23 13.48 57,927 +0.17(+1.28%)
Sep 27, 2010 13.50 13.50 13.31 13.31 4,573,125 -0.16(-1.22%)
Sep 24, 2010 13.26 13.48 13.26 13.48 4,910,537 +0.37(+2.79%)
Sep 23, 2010 13.11 13.32 13.11 13.11 4,082,100 -0.22(-1.66%)
Sep 22, 2010 13.48 13.55 13.32 13.33 5,943,395 -0.17(-1.26%)
Sep 21, 2010 13.55 13.64 13.44 13.50 6,151,676 -0.03(-0.19%)
Sep 20, 2010 13.35 13.55 13.31 13.53 5,402,579 +0.19(+1.42%)
Sep 17, 2010 13.34 13.39 13.25 13.34 5,984,455 +0.23(+1.78%)
Sep 15, 2010 12.88 13.11 12.80 13.11 122,520 +0.15(+1.12%)
Sep 14, 2010 13.00 13.04 12.93 12.96 4,377,767 -0.10(-0.77%)
Sep 13, 2010 13.02 13.07 12.96 13.06 4,345,763 +0.21(+1.62%)
Sep 10, 2010 12.92 12.99 12.84 12.85 5,990,693 -0.03(-0.25%)
Sep 09, 2010 13.24 13.26 12.87 12.88 10,198 -0.23(-1.73%)
Sep 08, 2010 12.97 13.13 12.97 13.11 4,108,816 +0.18(+1.42%)
Sep 07, 2010 13.01 13.11 12.92 12.93 1,132 -0.17(-1.30%)
Sep 03, 2010 13.07 13.11 12.87 13.10 6,448,138 +0.12(+0.92%)
Sep 02, 2010 12.88 12.99 12.80 12.98 741 +0.13(+1.03%)
Sep 01, 2010 12.62 12.86 12.52 12.85 7,114,370 +0.36(+2.88%)
Aug 31, 2010 12.47 12.58 12.30 12.49 83,126 -0.05(-0.40%)
Aug 30, 2010 12.51 12.59 12.45 12.54 7,395,567 -0.03(-0.25%)
Aug 27, 2010 12.57 12.57 12.20 12.57 5,324,203 +0.23(+1.89%)
Aug 26, 2010 12.33 12.39 12.21 12.33 16,508 +0.00(+0.00%)
Aug 25, 2010 12.08 12.37 12.04 12.33 20,417 +0.16(+1.30%)
Aug 24, 2010 12.09 12.29 12.09 12.18 1,415 -0.06(-0.52%)
Aug 23, 2010 12.36 12.39 12.24 12.24 3,906,184 -0.04(-0.36%)
Aug 20, 2010 12.27 12.35 12.19 12.28 5,582,729 -0.04(-0.31%)
Aug 19, 2010 12.42 12.45 12.31 12.32 1,415 -0.13(-1.01%)
Aug 18, 2010 12.15 12.47 12.12 12.45 11,459,544 +0.29(+2.39%)
Aug 17, 2010 12.17 12.26 12.10 12.16 6,124 +0.11(+0.89%)
Aug 16, 2010 12.06 12.12 11.98 12.05 4,252,810 -0.06(-0.52%)
Aug 13, 2010 12.11 12.24 12.06 12.11 3,307,718 -0.01(-0.05%)
Aug 12, 2010 11.97 12.15 11.97 12.12 5,786,915 -0.01(-0.05%)
Aug 11, 2010 12.34 12.34 12.11 12.13 4,858,096 -0.35(-2.79%)
Aug 10, 2010 12.40 12.56 12.37 12.47 4,038,857 -0.04(-0.30%)
Aug 09, 2010 12.49 12.52 12.41 12.51 3,427,821 +0.10(+0.81%)
Aug 06, 2010 12.41 12.44 12.21 12.41 3,514,433 -0.06(-0.51%)
Aug 05, 2010 12.36 12.48 12.32 12.47 3,860,734 +0.04(+0.36%)
Aug 04, 2010 12.44 12.56 12.32 12.43 6,932,853 +0.04(+0.36%)
Aug 03, 2010 12.59 12.59 12.37 12.39 20,415 -0.23(-1.85%)
Aug 02, 2010 12.63 12.65 12.47 12.62 4,563,408 +0.21(+1.73%)
Jul 30, 2010 12.40 12.49 12.27 12.40 4,262,628 -0.04(-0.36%)
Jul 29, 2010 12.61 12.66 12.39 12.45 6,398,584 -0.28(-2.23%)
Jul 28, 2010 12.73 12.73 12.49 12.73 15,094 +0.00(+0.00%)
Jul 27, 2010 12.73 12.82 12.68 12.73 11,346 -0.01(-0.10%)
Jul 26, 2010 12.54 12.75 12.54 12.75 5,795,723 +0.20(+1.56%)
Jul 23, 2010 12.37 12.56 12.30 12.55 6,639,884 +0.14(+1.12%)
Jul 22, 2010 12.25 12.42 12.24 12.41 6,526,430 +0.26(+2.13%)
Jul 21, 2010 12.64 12.64 12.13 12.15 7,899,234 -0.34(-2.73%)
Jul 20, 2010 12.49 12.51 12.19 12.49 8,491,038 +0.08(+0.66%)
Jul 19, 2010 12.42 12.48 12.32 12.41 5,527,723 +0.04(+0.31%)
Jul 16, 2010 12.37 12.64 12.35 12.37 10,551,039 -0.30(-2.39%)
Jul 15, 2010 12.70 12.73 12.49 12.68 12,327,689 -0.03(-0.20%)
Jul 14, 2010 12.33 12.85 12.33 12.70 13,773,279 +0.17(+1.36%)
Jul 13, 2010 12.63 12.63 12.48 12.53 6,936,656 +0.02(+0.15%)
Jul 12, 2010 12.59 12.59 12.44 12.51 3,617,918 -0.09(-0.75%)
Jul 09, 2010 12.61 12.69 12.41 12.61 6,542,191 +0.18(+1.42%)
Jul 08, 2010 12.31 12.46 12.20 12.43 6,440,376 +0.20(+1.60%)
Jul 07, 2010 11.89 12.25 11.84 12.23 6,967,937 +0.40(+3.42%)
Jul 06, 2010 11.83 12.12 11.72 11.83 9,674 +0.07(+0.59%)
Jul 02, 2010 11.76 11.89 11.66 11.76 4,281,694 -0.02(-0.16%)
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.