Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

214.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.975 9.319 8.950 9.269 5,956,614 +0.28(+3.06%)
Dec 30, 2008 8.837 9.025 8.787 8.993 5,015,138 +0.16(+1.77%)
Dec 29, 2008 8.731 8.925 8.712 8.837 3,984,460 +0.02(+0.21%)
Dec 26, 2008 8.793 8.843 8.681 8.818 1,757,751 +0.11(+1.22%)
Dec 24, 2008 8.850 8.850 8.605 8.712 1,591,913 -0.03(-0.36%)
Dec 23, 2008 9.012 9.100 8.693 8.743 4,759,194 -0.19(-2.17%)
Dec 22, 2008 8.993 9.112 8.837 8.937 8,236,244 -0.06(-0.63%)
Dec 19, 2008 9.087 9.156 8.856 8.993 8,454,804 +0.15(+1.70%)
Dec 18, 2008 9.031 9.137 8.774 8.843 8,586,019 -0.14(-1.53%)
Dec 17, 2008 9.169 9.338 8.906 8.981 11,214,647 -0.34(-3.63%)
Dec 16, 2008 8.843 9.338 8.562 9.319 18,181,252 +0.09(+1.02%)
Dec 15, 2008 9.188 9.807 9.100 9.225 7,865,341 -0.36(-3.72%)
Dec 12, 2008 9.050 9.651 8.762 9.582 8,445,339 +0.24(+2.61%)
Dec 11, 2008 9.494 10.01 9.275 9.338 9,603,403 -0.34(-3.49%)
Dec 10, 2008 9.482 9.838 9.400 9.676 9,855,013 +0.42(+4.53%)
Dec 09, 2008 9.137 9.638 9.062 9.256 11,326,320 -0.15(-1.60%)
Dec 08, 2008 9.419 9.713 9.081 9.407 12,930,414 +0.17(+1.83%)
Dec 05, 2008 8.612 9.281 8.499 9.238 12,750,164 +0.69(+8.05%)
Dec 04, 2008 8.293 8.993 8.268 8.549 12,253,090 +0.04(+0.52%)
Dec 03, 2008 8.205 8.618 7.986 8.505 15,738,088 -0.03(-0.37%)
Dec 02, 2008 8.768 8.768 8.092 8.537 13,135,311 +0.20(+2.40%)
Dec 01, 2008 8.975 9.137 8.293 8.336 13,054,248 -1.06(-11.32%)
Nov 28, 2008 9.344 9.413 9.206 9.400 4,178,068 +0.08(+0.81%)
Nov 26, 2008 8.618 9.350 8.618 9.325 7,338,486 +0.27(+2.97%)
Nov 25, 2008 9.131 9.131 8.386 9.056 11,838,837 +0.26(+2.99%)
Nov 24, 2008 8.537 8.862 7.892 8.793 13,490,724 +0.61(+7.42%)
Nov 21, 2008 7.560 8.286 7.423 8.186 17,759,548 +0.65(+8.64%)
Nov 20, 2008 8.136 8.505 7.454 7.535 17,898,672 -0.69(-8.44%)
Nov 19, 2008 8.918 9.206 8.167 8.230 16,798,386 -0.64(-7.20%)
Nov 18, 2008 8.724 9.062 8.512 8.868 13,747,252 +0.20(+2.31%)
Nov 17, 2008 8.768 9.040 8.637 8.668 8,873,588 -0.18(-1.98%)
Nov 14, 2008 8.918 9.388 8.756 8.843 0 -0.61(-6.42%)
Nov 13, 2008 7.973 9.475 7.826 9.450 18,217,770 +1.83(+23.97%)
Nov 12, 2008 8.224 8.224 7.610 7.623 9,043,095 -0.09(-1.22%)
Nov 11, 2008 7.404 7.992 7.398 7.717 10,901,912 +0.19(+2.58%)
Nov 10, 2008 7.842 7.911 7.410 7.523 8,322,883 -0.26(-3.38%)
Nov 07, 2008 7.792 7.879 7.548 7.786 8,860,194 +0.06(+0.73%)
Nov 06, 2008 8.430 8.455 7.685 7.729 7,917,612 -0.59(-7.07%)
Nov 05, 2008 8.781 9.031 8.261 8.318 6,064,020 -0.69(-7.71%)
Nov 04, 2008 8.881 9.062 8.681 9.012 6,384,945 +0.26(+3.00%)
Nov 03, 2008 8.850 8.975 8.724 8.749 5,725,397 -0.18(-2.03%)
Oct 31, 2008 8.324 8.937 8.242 8.931 8,030,712 +0.56(+6.65%)
Oct 30, 2008 8.424 8.512 8.086 8.374 6,218,717 +0.16(+1.90%)
Oct 29, 2008 8.149 8.656 7.942 8.217 10,281,604 +0.11(+1.39%)
Oct 28, 2008 7.560 8.161 7.141 8.105 9,282,795 +0.76(+10.31%)
Oct 27, 2008 7.604 7.823 7.329 7.348 7,569,172 -0.33(-4.24%)
Oct 24, 2008 7.567 7.948 6.440 7.673 7,123,714 -0.43(-5.26%)
Oct 23, 2008 7.948 8.161 7.491 8.099 10,147,344 +0.18(+2.21%)
Oct 22, 2008 8.468 8.487 7.823 7.923 8,037,030 -0.71(-8.26%)
Oct 21, 2008 8.731 8.956 8.518 8.637 3,979,956 -0.22(-2.47%)
Oct 20, 2008 8.518 8.968 8.293 8.856 6,331,525 +0.38(+4.51%)
Oct 17, 2008 7.516 8.825 7.516 8.474 7,703,349 +0.19(+2.27%)
Oct 16, 2008 8.518 8.518 7.529 8.286 9,781,820 -0.28(-3.22%)
Oct 15, 2008 9.306 9.375 8.293 8.562 7,132,142 -0.94(-9.88%)
Oct 14, 2008 9.688 10.40 9.275 9.500 12,619,969 +0.18(+1.88%)
Oct 13, 2008 9.313 9.713 8.293 9.325 9,784,340 +1.16(+14.18%)
Oct 10, 2008 7.980 10.17 6.628 8.167 20,578,762 +0.09(+1.08%)
Oct 09, 2008 8.668 8.868 8.080 8.080 14,566,471 -0.54(-6.25%)
Oct 08, 2008 8.230 9.482 8.136 8.618 9,941,548 +0.34(+4.08%)
Oct 07, 2008 9.532 9.770 8.280 8.280 9,233,069 -1.24(-13.02%)
Oct 06, 2008 10.15 10.37 9.288 9.519 7,335,160 -0.92(-8.81%)
Oct 03, 2008 10.64 10.80 10.15 10.44 0 +0.05(+0.48%)
Oct 02, 2008 10.84 10.96 10.38 10.39 8,499,652 -0.49(-4.49%)
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.