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 (%)
Sep 30, 2002	1.974	2.004	1.932	1.980	5,123,892	-0.01(-0.65%)
Sep 27, 2002	2.054	2.059	1.976	1.993	3,246,772	-0.07(-3.48%)
Sep 26, 2002	2.028	2.065	2.021	2.065	127,825	+0.05(+2.42%)
Sep 25, 2002	2.011	2.032	1.987	2.016	4,429,159	+0.02(+0.98%)
Sep 24, 2002	2.028	2.038	1.996	1.997	3,595,736	-0.04(-2.02%)
Sep 23, 2002	2.048	2.053	2.018	2.038	2,886,943	-0.01(-0.57%)
Sep 20, 2002	2.073	2.096	2.038	2.050	5,123,892	-0.02(-1.04%)
Sep 19, 2002	2.086	2.104	2.068	2.071	2,689,452	-0.03(-1.62%)
Sep 18, 2002	2.079	2.129	2.068	2.105	3,675,627	+0.01(+0.50%)
Sep 17, 2002	2.140	2.142	2.092	2.095	3,218,650	-0.02(-0.93%)
Sep 16, 2002	2.122	2.130	2.086	2.114	2,021,563	-0.01(-0.39%)
Sep 13, 2002	2.109	2.127	2.080	2.122	4,794,102	+0.01(+0.63%)
Sep 12, 2002	2.144	2.147	2.108	2.109	5,788,586	-0.03(-1.62%)
Sep 11, 2002	2.155	2.162	2.142	2.144	1,804,259	+0.00(+0.00%)
Sep 10, 2002	2.144	2.151	2.129	2.144	3,802,814	+0.01(+0.26%)
Sep 09, 2002	2.093	2.143	2.089	2.138	191,738	+0.04(+2.02%)
Sep 06, 2002	2.104	2.110	2.093	2.096	4,082,752	+0.00(+0.13%)
Sep 05, 2002	2.075	2.112	2.058	2.093	3,540,771	+0.00(+0.02%)
Sep 04, 2002	2.069	2.093	2.051	2.093	3,453,210	+0.02(+1.02%)

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.