Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.743 2.766 2.729 2.766 2,413,879 +0.02(+0.86%)
Aug 28, 2003 2.741 2.749 2.712 2.742 3,397,334 +0.01(+0.20%)
Aug 27, 2003 2.728 2.740 2.713 2.737 3,622,417 +0.01(+0.33%)
Aug 26, 2003 2.705 2.735 2.697 2.728 4,196,632 +0.01(+0.27%)
Aug 25, 2003 2.705 2.732 2.698 2.720 4,567,506 +0.01(+0.35%)
Aug 22, 2003 2.731 2.739 2.707 2.711 5,100,158 -0.01(-0.24%)
Aug 21, 2003 2.721 2.737 2.683 2.718 8,074,185 -0.00(-0.13%)
Aug 20, 2003 2.706 2.729 2.700 2.721 4,203,666 +0.02(+0.64%)
Aug 19, 2003 2.679 2.709 2.675 2.704 7,436,026 +0.05(+1.96%)
Aug 18, 2003 2.629 2.667 2.628 2.652 5,779,241 +0.05(+2.00%)
Aug 15, 2003 2.562 2.606 2.550 2.600 2,805,854 +0.04(+1.46%)
Aug 14, 2003 2.535 2.575 2.522 2.562 2,859,567 +0.03(+1.38%)
Aug 13, 2003 2.565 2.580 2.522 2.528 3,527,140 -0.02(-0.97%)
Aug 12, 2003 2.535 2.552 2.512 2.552 3,353,213 +0.02(+0.68%)
Aug 11, 2003 2.545 2.569 2.519 2.535 3,538,650 -0.01(-0.45%)
Aug 08, 2003 2.537 2.557 2.528 2.546 1,943,252 +0.02(+0.80%)
Aug 07, 2003 2.539 2.551 2.520 2.526 4,949,890 -0.01(-0.55%)
Aug 06, 2003 2.524 2.569 2.512 2.540 4,190,238 +0.02(+0.64%)
Aug 05, 2003 2.541 2.562 2.522 2.524 4,643,599 -0.03(-0.98%)
Aug 04, 2003 2.565 2.567 2.522 2.549 4,760,617 -0.01(-0.31%)
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.