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

Progressive Corp,Ohio (NY: PGR )

259.32 +4.02 (+1.57%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 20, 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 (%)
Feb 27, 2009 7.350 7.394 7.094 7.238 0 -0.31(-4.06%)
Feb 26, 2009 7.475 7.675 7.463 7.544 10,998,794 +0.09(+1.26%)
Feb 25, 2009 7.744 7.744 7.269 7.450 13,198,772 -0.20(-2.62%)
Feb 24, 2009 7.244 7.657 7.156 7.650 13,957,596 +0.47(+6.53%)
Feb 23, 2009 7.557 7.557 7.163 7.181 10,718,212 -0.26(-3.45%)
Feb 20, 2009 7.288 7.594 7.131 7.438 0 +0.05(+0.68%)
Feb 19, 2009 7.694 7.763 7.356 7.388 10,298,018 -0.18(-2.32%)
Feb 18, 2009 7.613 7.838 7.475 7.563 9,881,410 -0.01(-0.08%)
Feb 17, 2009 7.507 7.844 7.457 7.569 11,157,864 -0.43(-5.32%)
Feb 13, 2009 8.163 8.295 7.988 7.995 8,313,363 -0.23(-2.74%)
Feb 12, 2009 7.857 8.270 7.269 8.220 12,408,668 +0.22(+2.74%)
Feb 11, 2009 7.819 8.020 7.726 8.001 9,347,369 +0.39(+5.18%)
Feb 10, 2009 8.138 8.276 7.550 7.607 14,670,056 -0.67(-8.09%)
Feb 09, 2009 8.195 8.351 8.076 8.276 6,645,706 +0.09(+1.07%)
Feb 06, 2009 8.020 8.226 7.888 8.188 10,725,398 +0.26(+3.31%)
Feb 05, 2009 7.832 8.070 7.801 7.926 9,669,761 +0.04(+0.48%)
Feb 04, 2009 7.894 8.007 7.751 7.888 9,580,484 +0.06(+0.72%)
Feb 03, 2009 7.632 7.907 7.594 7.832 9,183,230 +0.21(+2.79%)
Feb 02, 2009 7.457 7.663 7.231 7.619 8,069,503 +0.02(+0.25%)
Jan 30, 2009 7.907 7.951 7.444 7.600 0 -0.21(-2.72%)
Jan 29, 2009 8.182 8.251 7.813 7.813 9,658,802 -0.59(-7.07%)
Jan 28, 2009 8.132 8.426 7.913 8.407 13,087,805 +0.71(+9.27%)
Jan 27, 2009 7.663 7.726 7.450 7.694 8,900,526 +0.11(+1.40%)
Jan 26, 2009 7.807 8.070 7.475 7.588 11,721,209 -0.31(-3.96%)
Jan 23, 2009 7.488 7.944 7.488 7.901 10,132,714 +0.17(+2.18%)
Jan 22, 2009 8.163 8.289 7.713 7.732 14,295,784 -0.75(-8.85%)
Jan 21, 2009 8.495 8.526 7.988 8.482 17,582,310 +0.35(+4.31%)
Jan 20, 2009 8.532 9.258 8.132 8.132 16,091,396 -0.72(-8.13%)
Jan 16, 2009 8.933 9.189 8.639 8.852 0 +0.10(+1.14%)
Jan 15, 2009 8.389 9.002 8.314 8.751 15,775,608 +0.39(+4.72%)
Jan 14, 2009 8.770 8.883 8.314 8.357 13,989,490 -0.63(-6.96%)
Jan 13, 2009 9.146 9.146 8.789 8.983 12,843,124 -0.06(-0.69%)
Jan 12, 2009 9.083 9.246 8.933 9.045 6,736,696 -0.07(-0.75%)
Jan 09, 2009 9.383 9.433 9.058 9.114 5,350,880 -0.23(-2.48%)
Jan 08, 2009 9.177 9.377 9.139 9.346 5,100,668 +0.15(+1.63%)
Jan 07, 2009 9.239 9.402 9.121 9.196 6,999,441 -0.18(-1.87%)
Jan 06, 2009 9.352 9.533 9.271 9.371 5,740,290 +0.02(+0.20%)
Jan 05, 2009 9.352 9.502 9.227 9.352 5,299,450 -0.09(-0.93%)
Jan 02, 2009 9.277 9.502 9.039 9.440 0 +0.18(+1.89%)
Jan 01, 2009 8.970 9.314 8.945 9.264 0 +0.00(+0.00%)
Dec 31, 2008 8.970 9.314 8.945 9.264 5,959,501 +0.28(+3.06%)
Dec 30, 2008 8.833 9.020 8.783 8.989 5,017,568 +0.16(+1.77%)
Dec 29, 2008 8.726 8.920 8.708 8.833 3,986,391 +0.02(+0.21%)
Dec 26, 2008 8.789 8.839 8.676 8.814 1,758,603 +0.11(+1.22%)
Dec 24, 2008 8.845 8.845 8.601 8.708 1,592,685 -0.03(-0.36%)
Dec 23, 2008 9.008 9.095 8.689 8.739 4,761,501 -0.19(-2.17%)
Dec 22, 2008 8.989 9.108 8.833 8.933 8,240,236 -0.06(-0.63%)
Dec 19, 2008 9.083 9.152 8.852 8.989 8,458,901 +0.15(+1.70%)
Dec 18, 2008 9.027 9.133 8.770 8.839 8,590,180 -0.14(-1.53%)
Dec 17, 2008 9.164 9.333 8.902 8.977 11,220,082 -0.34(-3.63%)
Dec 16, 2008 8.839 9.333 8.558 9.314 18,190,062 +0.09(+1.02%)
Dec 15, 2008 9.183 9.802 9.095 9.221 7,869,152 -0.36(-3.72%)
Dec 12, 2008 9.045 9.646 8.758 9.577 8,449,431 +0.24(+2.61%)
Dec 11, 2008 9.490 10.00 9.271 9.333 9,608,056 -0.34(-3.49%)
Dec 10, 2008 9.477 9.834 9.396 9.671 9,859,789 +0.42(+4.53%)
Dec 09, 2008 9.133 9.633 9.058 9.252 11,331,809 -0.15(-1.60%)
Dec 08, 2008 9.415 9.709 9.077 9.402 12,936,680 +0.17(+1.83%)
Dec 05, 2008 8.608 9.277 8.495 9.233 12,756,343 +0.69(+8.05%)
Dec 04, 2008 8.289 8.989 8.264 8.545 12,259,028 +0.04(+0.52%)
Dec 03, 2008 8.201 8.614 7.982 8.501 15,745,714 -0.03(-0.37%)
Dec 02, 2008 8.764 8.764 8.088 8.532 13,141,676 +0.20(+2.40%)
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.