Indicators

Progressive Corp,Ohio (NY: PGR )

214.02 +1.02 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.49	14.56	14.34	14.51	6,556,179	-0.04(-0.26%)
Jan 30, 2007	14.75	14.76	14.53	14.55	4,937,107	-0.17(-1.15%)
Jan 29, 2007	14.66	14.96	14.66	14.72	5,707,256	+0.06(+0.38%)
Jan 26, 2007	14.65	14.73	14.56	14.66	5,549,072	+0.01(+0.04%)
Jan 25, 2007	14.61	14.70	14.58	14.66	7,000,852	+0.04(+0.30%)
Jan 24, 2007	14.54	14.61	14.49	14.61	3,904,275	+0.04(+0.30%)
Jan 23, 2007	14.39	14.63	14.36	14.57	4,085,148	+0.14(+1.00%)
Jan 22, 2007	14.50	14.58	14.33	14.43	4,663,400	-0.14(-0.99%)
Jan 19, 2007	14.77	14.81	14.50	14.57	5,243,569	-0.13(-0.89%)
Jan 18, 2007	14.70	14.77	14.45	14.70	6,472,133	-0.04(-0.25%)
Jan 17, 2007	14.86	14.93	14.68	14.74	5,640,148	+0.11(+0.73%)
Jan 16, 2007	14.71	14.83	14.61	14.63	4,247,327	-0.01(-0.09%)
Jan 12, 2007	14.44	14.70	14.43	14.64	5,313,873	+0.13(+0.86%)
Jan 11, 2007	14.63	14.66	14.48	14.52	6,683,046	-0.15(-1.02%)
Jan 10, 2007	14.70	14.77	14.64	14.67	3,270,260	-0.04(-0.25%)
Jan 09, 2007	15.02	15.02	14.67	14.71	4,176,704	-0.26(-1.71%)
Jan 08, 2007	14.88	14.96	14.73	14.96	3,817,513	+0.10(+0.67%)
Jan 05, 2007	15.11	15.12	14.77	14.86	4,277,047	-0.30(-1.98%)
Jan 04, 2007	15.19	15.25	15.05	15.16	4,906,908	+0.01(+0.08%)

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.