Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.357 2.357 2.317 2.321 5,115,703 -0.03(-1.48%)
Mar 28, 2003 2.333 2.357 2.318 2.356 4,532,456 +0.02(+0.74%)
Mar 27, 2003 2.285 2.355 2.273 2.339 5,624,207 +0.04(+1.89%)
Mar 26, 2003 2.309 2.309 2.277 2.295 5,587,155 -0.02(-0.66%)
Mar 25, 2003 2.300 2.335 2.278 2.311 6,343,523 +0.00(+0.19%)
Mar 24, 2003 2.354 2.354 2.278 2.306 4,318,450 -0.06(-2.42%)
Mar 21, 2003 2.329 2.364 2.309 2.363 5,559,686 +0.05(+2.18%)
Mar 20, 2003 2.305 2.320 2.256 2.313 5,756,443 +0.01(+0.32%)
Mar 19, 2003 2.280 2.305 2.265 2.305 5,230,691 +0.02(+0.77%)
Mar 18, 2003 2.269 2.303 2.238 2.288 8,557,048 +0.03(+1.55%)
Mar 17, 2003 2.192 2.258 2.175 2.253 7,938,666 +0.05(+2.26%)
Mar 14, 2003 2.172 2.223 2.156 2.203 8,865,600 +0.09(+4.39%)
Mar 13, 2003 2.031 2.113 2.012 2.111 5,049,265 +0.11(+5.50%)
Mar 12, 2003 2.006 2.010 1.972 2.001 6,063,718 -0.01(-0.35%)
Mar 11, 2003 2.050 2.066 2.001 2.008 6,484,064 -0.04(-2.01%)
Mar 10, 2003 2.114 2.129 2.046 2.049 5,780,080 -0.10(-4.45%)
Mar 07, 2003 2.068 2.146 2.064 2.144 7,882,450 +0.06(+3.03%)
Mar 06, 2003 2.055 2.085 2.051 2.081 6,392,073 +0.02(+0.78%)
Mar 05, 2003 2.006 2.066 2.005 2.065 5,175,113 +0.06(+2.97%)
Mar 04, 2003 2.028 2.029 1.998 2.006 3,372,352 -0.02(-1.21%)
Mar 03, 2003 2.055 2.073 2.025 2.030 5,477,916 -0.01(-0.25%)
Feb 28, 2003 2.034 2.054 2.034 2.035 5,790,940 +0.01(+0.64%)
Feb 27, 2003 1.970 2.025 1.970 2.022 6,054,774 +0.06(+3.05%)
Feb 26, 2003 1.974 1.975 1.955 1.963 5,539,882 -0.01(-0.54%)
Feb 25, 2003 1.945 1.976 1.939 1.973 5,700,227 +0.03(+1.39%)
Feb 24, 2003 1.950 1.957 1.930 1.946 3,811,863 -0.01(-0.34%)
Feb 21, 2003 1.919 1.972 1.916 1.953 5,034,572 +0.04(+2.19%)
Feb 20, 2003 1.924 1.936 1.907 1.911 3,881,495 -0.01(-0.37%)
Feb 19, 2003 1.919 1.921 1.885 1.918 4,421,301 +0.00(+0.23%)
Feb 18, 2003 1.937 1.947 1.907 1.914 5,132,951 -0.02(-0.97%)
Feb 14, 2003 1.898 1.937 1.894 1.932 7,194,436 +0.06(+2.98%)
Feb 13, 2003 1.875 1.895 1.859 1.876 6,039,442 +0.00(+0.25%)
Feb 12, 2003 1.889 1.911 1.870 1.872 3,933,878 -0.02(-0.91%)
Feb 11, 2003 1.928 1.943 1.876 1.889 6,182,539 -0.04(-1.83%)
Feb 10, 2003 1.862 1.925 1.862 1.924 6,398,462 +0.06(+3.34%)
Feb 07, 2003 1.886 1.894 1.847 1.862 4,703,023 -0.01(-0.67%)
Feb 06, 2003 1.875 1.885 1.852 1.875 6,133,350 -0.01(-0.73%)
Feb 05, 2003 1.878 1.911 1.876 1.888 5,730,890 +0.01(+0.52%)
Feb 04, 2003 1.921 1.921 1.848 1.878 7,831,344 -0.04(-2.20%)
Feb 03, 2003 1.890 1.923 1.885 1.921 5,663,814 +0.03(+1.53%)
Jan 31, 2003 1.849 1.898 1.847 1.892 8,296,408 +0.03(+1.88%)
Jan 30, 2003 1.861 1.869 1.842 1.857 6,144,210 -0.01(-0.40%)
Jan 29, 2003 1.854 1.872 1.841 1.864 5,292,018 -0.01(-0.38%)
Jan 28, 2003 1.849 1.871 1.845 1.871 5,419,783 +0.03(+1.66%)
Jan 27, 2003 1.869 1.890 1.824 1.841 8,700,145 -0.04(-1.88%)
Jan 24, 2003 1.913 1.913 1.870 1.876 9,793,173 -0.02(-1.20%)
Jan 23, 2003 1.832 1.902 1.831 1.899 8,604,960 +0.07(+3.61%)
Jan 22, 2003 1.867 1.877 1.824 1.833 4,504,348 -0.02(-1.33%)
Jan 21, 2003 1.856 1.878 1.846 1.857 7,525,986 +0.02(+0.96%)
Jan 17, 2003 1.822 1.846 1.813 1.840 5,548,187 +0.02(+0.99%)
Jan 16, 2003 1.888 1.888 1.810 1.822 9,919,021 -0.07(-3.78%)
Jan 15, 2003 1.944 1.944 1.884 1.893 7,642,252 -0.05(-2.40%)
Jan 14, 2003 1.961 1.962 1.929 1.940 5,842,046 -0.02(-1.14%)
Jan 13, 2003 1.972 1.992 1.959 1.962 4,443,660 +0.00(+0.02%)
Jan 10, 2003 1.977 1.988 1.951 1.962 3,604,884 -0.02(-0.77%)
Jan 09, 2003 1.995 2.008 1.965 1.977 6,621,411 -0.02(-0.92%)
Jan 08, 2003 2.019 2.019 1.974 1.995 3,480,313 -0.02(-1.14%)
Jan 07, 2003 2.057 2.062 2.008 2.019 5,226,858 -0.04(-2.14%)
Jan 06, 2003 2.008 2.070 2.008 2.063 3,755,646 +0.06(+2.89%)
Jan 03, 2003 2.004 2.012 1.990 2.005 1,950,329 +0.00(+0.23%)
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.