Indicators

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.131	4.144	4.102	4.107	5,976,188	-0.04(-1.03%)
Jan 30, 2006	4.099	4.172	4.081	4.149	10,403,658	+0.04(+1.01%)
Jan 27, 2006	4.133	4.195	4.099	4.108	8,989,221	-0.05(-1.15%)
Jan 26, 2006	4.150	4.195	4.144	4.156	9,726,493	+0.01(+0.14%)
Jan 25, 2006	4.147	4.179	4.127	4.150	10,743,200	+0.00(+0.08%)
Jan 24, 2006	4.225	4.229	4.136	4.147	10,978,513	-0.10(-2.25%)
Jan 23, 2006	4.215	4.274	4.215	4.242	8,876,040	+0.01(+0.34%)
Jan 20, 2006	4.205	4.310	4.205	4.228	13,192,887	-0.02(-0.40%)
Jan 19, 2006	4.340	4.340	4.237	4.244	16,558,250	-0.06(-1.31%)
Jan 18, 2006	4.451	4.514	4.282	4.301	22,609,892	-0.18(-3.96%)
Jan 17, 2006	4.552	4.558	4.450	4.478	7,402,775	-0.08(-1.83%)
Jan 13, 2006	4.547	4.706	4.505	4.561	4,892,980	+0.05(+1.06%)
Jan 12, 2006	4.592	4.619	4.512	4.514	5,947,414	-0.10(-2.21%)
Jan 11, 2006	4.635	4.635	4.556	4.616	5,615,545	-0.02(-0.42%)
Jan 10, 2006	4.636	4.655	4.594	4.635	4,790,031	-0.01(-0.23%)
Jan 09, 2006	4.563	4.652	4.547	4.646	5,131,491	+0.10(+2.21%)
Jan 06, 2006	4.613	4.613	4.524	4.545	3,839,826	-0.03(-0.63%)
Jan 05, 2006	4.541	4.612	4.483	4.574	7,535,139	+0.04(+0.84%)
Jan 04, 2006	4.534	4.552	4.483	4.536	7,433,468	+0.02(+0.44%)

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.