Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.320 8.933 8.238 8.927 8,034,604 +0.56(+6.65%)
Oct 30, 2008 8.420 8.507 8.082 8.370 6,221,731 +0.16(+1.90%)
Oct 29, 2008 8.145 8.651 7.938 8.213 10,286,587 +0.11(+1.39%)
Oct 28, 2008 7.557 8.157 7.138 8.101 9,287,294 +0.76(+10.31%)
Oct 27, 2008 7.600 7.819 7.325 7.344 7,572,840 -0.33(-4.24%)
Oct 24, 2008 7.563 7.944 6.437 7.669 7,127,166 -0.43(-5.26%)
Oct 23, 2008 7.944 8.157 7.488 8.095 10,152,261 +0.18(+2.21%)
Oct 22, 2008 8.464 8.482 7.819 7.919 8,040,924 -0.71(-8.26%)
Oct 21, 2008 8.726 8.952 8.514 8.633 3,981,885 -0.22(-2.47%)
Oct 20, 2008 8.514 8.964 8.289 8.852 6,334,593 +0.38(+4.51%)
Oct 17, 2008 7.513 8.820 7.513 8.470 7,707,082 +0.19(+2.27%)
Oct 16, 2008 8.514 8.514 7.525 8.282 9,786,560 -0.28(-3.22%)
Oct 15, 2008 9.302 9.371 8.289 8.558 7,135,598 -0.94(-9.88%)
Oct 14, 2008 9.684 10.40 9.271 9.496 12,626,084 +0.18(+1.88%)
Oct 13, 2008 9.308 9.709 8.289 9.321 9,789,081 +1.16(+14.18%)
Oct 10, 2008 7.976 10.17 6.625 8.163 20,588,736 +0.09(+1.08%)
Oct 09, 2008 8.664 8.864 8.076 8.076 14,573,530 -0.54(-6.25%)
Oct 08, 2008 8.226 9.477 8.132 8.614 9,946,366 +0.34(+4.08%)
Oct 07, 2008 9.527 9.765 8.276 8.276 9,237,544 -1.24(-13.02%)
Oct 06, 2008 10.14 10.37 9.283 9.515 7,338,714 -0.92(-8.81%)
Oct 03, 2008 10.63 10.79 10.14 10.43 0 +0.05(+0.48%)
Oct 02, 2008 10.83 10.96 10.37 10.38 8,503,771 -0.49(-4.49%)
Oct 01, 2008 10.73 11.00 10.36 10.87 7,143,125 -0.01(-0.12%)
Sep 30, 2008 9.946 11.07 9.896 10.88 12,883,821 +1.06(+10.83%)
Sep 29, 2008 11.52 11.52 9.821 9.821 8,534,881 -1.03(-9.51%)
Sep 26, 2008 10.78 10.95 10.72 10.85 0 +0.04(+0.35%)
Sep 25, 2008 10.92 11.04 10.47 10.82 5,312,220 +0.11(+1.05%)
Sep 24, 2008 10.54 10.79 10.11 10.70 4,120,640 +0.04(+0.35%)
Sep 23, 2008 10.85 11.04 10.63 10.67 7,920,515 -0.09(-0.81%)
Sep 22, 2008 10.95 11.15 10.67 10.75 6,679,334 -0.23(-2.05%)
Sep 19, 2008 10.78 12.51 10.63 10.98 0 +0.48(+4.53%)
Sep 18, 2008 10.25 10.67 9.902 10.50 20,549,844 +0.39(+3.90%)
Sep 17, 2008 10.61 10.63 10.02 10.11 20,913,754 -0.40(-3.81%)
Sep 16, 2008 10.19 10.65 10.19 10.51 20,629,150 +0.08(+0.78%)
Sep 15, 2008 10.18 10.97 10.18 10.43 18,698,542 -0.40(-3.70%)
Sep 12, 2008 10.68 10.90 10.68 10.83 12,065,358 -0.01(-0.12%)
Sep 11, 2008 11.05 11.15 10.63 10.84 16,874,974 -0.36(-3.24%)
Sep 10, 2008 11.20 11.28 10.89 11.20 14,749,249 +0.09(+0.84%)
Sep 09, 2008 11.15 11.60 11.10 11.11 21,836,804 -0.16(-1.44%)
Sep 08, 2008 11.88 11.95 11.16 11.27 20,686,348 -0.21(-1.80%)
Sep 05, 2008 11.26 11.49 11.18 11.48 0 +0.13(+1.16%)
Sep 04, 2008 11.45 11.55 11.32 11.35 6,502,219 -0.23(-1.95%)
Sep 03, 2008 11.56 11.59 11.44 11.57 7,363,170 +0.01(+0.05%)
Sep 02, 2008 11.61 11.66 11.43 11.57 7,908,709 +0.01(+0.11%)
Aug 29, 2008 11.49 11.57 11.47 11.55 0 -0.02(-0.16%)
Aug 28, 2008 11.53 11.59 11.45 11.57 6,480,048 +0.16(+1.37%)
Aug 27, 2008 11.26 11.43 11.13 11.42 4,340,808 +0.13(+1.11%)
Aug 26, 2008 11.18 11.29 11.03 11.29 4,458,517 +0.13(+1.18%)
Aug 25, 2008 11.29 11.34 11.15 11.16 4,956,902 -0.23(-1.98%)
Aug 22, 2008 11.23 11.38 11.12 11.38 0 +0.22(+1.96%)
Aug 21, 2008 11.18 11.26 11.06 11.17 5,122,542 -0.10(-0.89%)
Aug 20, 2008 11.28 11.39 11.11 11.27 6,641,493 -0.04(-0.33%)
Aug 19, 2008 11.26 11.50 10.92 11.30 9,104,301 -0.11(-0.99%)
Aug 18, 2008 11.64 11.64 11.39 11.42 7,963,247 -0.18(-1.56%)
Aug 15, 2008 11.57 11.75 11.50 11.60 0 +0.03(+0.27%)
Aug 14, 2008 11.45 11.65 11.35 11.57 9,887,401 +0.03(+0.27%)
Aug 13, 2008 11.92 11.92 11.49 11.54 12,974,668 -0.51(-4.21%)
Aug 12, 2008 12.04 12.23 11.97 12.04 7,024,459 -0.16(-1.33%)
Aug 11, 2008 12.26 12.39 12.07 12.20 10,439,321 -0.10(-0.81%)
Aug 08, 2008 12.17 12.67 11.73 12.30 11,177,468 -0.10(-0.81%)
Aug 07, 2008 12.51 12.74 12.37 12.40 8,255,256 -0.28(-2.22%)
Aug 06, 2008 12.93 12.96 12.63 12.69 6,279,591 -0.25(-1.93%)
Aug 05, 2008 12.63 12.95 12.55 12.94 6,148,725 +0.37(+2.94%)
Aug 04, 2008 12.72 12.75 12.39 12.57 6,120,220 -0.07(-0.54%)
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.