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 (%)
Nov 28, 2003	3.075	3.077	3.055	3.055	1,750,572	-0.02(-0.65%)
Nov 26, 2003	3.060	3.076	3.035	3.075	2,073,971	+0.02(+0.79%)
Nov 25, 2003	3.051	3.076	3.046	3.051	4,411,264	+0.00(+0.12%)
Nov 24, 2003	3.026	3.089	3.026	3.047	5,387,852	+0.03(+1.14%)
Nov 21, 2003	3.002	3.016	2.999	3.013	2,221,610	+0.01(+0.37%)
Nov 20, 2003	3.039	3.039	3.002	3.002	4,029,704	-0.05(-1.51%)
Nov 19, 2003	3.037	3.054	3.029	3.048	4,436,829	+0.01(+0.37%)
Nov 18, 2003	3.068	3.080	3.028	3.037	3,542,049	-0.03(-1.02%)
Nov 17, 2003	3.078	3.110	3.037	3.068	8,729,855	-0.04(-1.35%)
Nov 14, 2003	3.002	3.116	3.002	3.110	14,050,598	+0.13(+4.22%)
Nov 13, 2003	2.972	2.985	2.940	2.984	3,090,185	+0.02(+0.51%)
Nov 12, 2003	2.943	2.976	2.910	2.969	4,000,943	+0.03(+0.86%)
Nov 11, 2003	2.948	2.949	2.919	2.943	2,024,119	-0.01(-0.17%)
Nov 10, 2003	2.963	2.969	2.927	2.948	1,856,028	-0.01(-0.45%)
Nov 07, 2003	2.979	2.985	2.954	2.961	2,847,317	-0.01(-0.39%)
Nov 06, 2003	2.938	2.973	2.923	2.973	4,061,661	+0.03(+1.10%)
Nov 05, 2003	2.956	2.962	2.924	2.941	3,478,775	-0.01(-0.38%)
Nov 04, 2003	2.956	2.962	2.926	2.952	2,929,886	-0.01(-0.47%)

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.