Indicators

Progressive Corp,Ohio (NY: PGR )

214.06 -1.45 (-0.67%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.24	14.39	14.14	14.36	10,929,255	+0.18(+1.24%)
Feb 27, 2007	14.50	14.57	14.09	14.18	11,066,188	-0.33(-2.24%)
Feb 26, 2007	14.58	14.63	14.48	14.51	6,028,936	-0.06(-0.43%)
Feb 23, 2007	14.61	14.63	14.47	14.57	3,189,889	-0.08(-0.51%)
Feb 22, 2007	14.66	14.72	14.58	14.64	3,629,130	+0.03(+0.17%)
Feb 21, 2007	14.41	14.67	14.40	14.62	5,665,234	+0.18(+1.21%)
Feb 20, 2007	14.44	14.53	14.42	14.44	5,194,835	-0.13(-0.86%)
Feb 16, 2007	14.59	14.66	14.52	14.57	3,502,104	-0.09(-0.60%)
Feb 15, 2007	14.61	14.71	14.61	14.66	3,441,067	+0.04(+0.30%)
Feb 14, 2007	14.63	14.72	14.51	14.61	5,268,506	+0.06(+0.43%)
Feb 13, 2007	14.61	14.62	14.44	14.55	3,561,033	+0.11(+0.78%)
Feb 12, 2007	14.59	14.68	14.39	14.44	2,979,896	-0.16(-1.07%)
Feb 09, 2007	14.71	14.77	14.54	14.59	2,462,242	-0.11(-0.72%)
Feb 08, 2007	14.76	14.82	14.68	14.70	4,141,232	-0.04(-0.30%)
Feb 07, 2007	14.81	14.86	14.73	14.75	4,268,259	-0.07(-0.46%)
Feb 06, 2007	14.77	14.87	14.77	14.81	5,272,969	+0.03(+0.17%)
Feb 05, 2007	14.70	14.85	14.68	14.79	5,322,981	+0.04(+0.25%)
Feb 02, 2007	14.78	14.83	14.73	14.75	5,303,807	-0.06(-0.42%)

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.