Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 12.79 13.03 12.79 12.99 8,274,555 +0.28(+2.24%)
Aug 30, 2011 12.71 12.80 12.57 12.70 6,710,711 -0.09(-0.69%)
Aug 29, 2011 12.50 12.79 12.50 12.79 6,742,103 +0.44(+3.56%)
Aug 26, 2011 12.19 12.48 11.98 12.35 6,451,518 +0.03(+0.27%)
Aug 25, 2011 12.67 12.74 12.21 12.32 9,856,216 -0.33(-2.57%)
Aug 24, 2011 12.30 12.64 12.26 12.64 8,509,023 +0.29(+2.36%)
Aug 23, 2011 12.05 12.35 11.98 12.35 9,201,813 +0.32(+2.64%)
Aug 22, 2011 12.14 12.14 11.85 12.03 10,226,869 +0.20(+1.72%)
Aug 19, 2011 11.86 12.20 11.82 11.83 10,946,535 -0.16(-1.36%)
Aug 18, 2011 12.03 12.14 11.87 11.99 10,526,480 -0.39(-3.17%)
Aug 17, 2011 12.52 12.57 12.26 12.38 7,443,539 -0.18(-1.40%)
Aug 16, 2011 12.51 12.64 12.39 12.56 6,748,230 -0.08(-0.64%)
Aug 15, 2011 12.45 12.66 12.43 12.64 4,804,843 +0.28(+2.30%)
Aug 12, 2011 12.53 12.71 12.26 12.36 6,075,277 -0.09(-0.71%)
Aug 11, 2011 11.71 12.61 11.71 12.45 11,381,406 +0.72(+6.18%)
Aug 10, 2011 12.22 12.22 11.71 11.72 14,741,531 -0.74(-5.97%)
Aug 09, 2011 12.23 12.47 11.61 12.47 14,687,751 +0.82(+7.03%)
Aug 08, 2011 12.23 12.49 11.65 11.65 12,968,463 -0.87(-6.93%)
Aug 05, 2011 12.72 12.75 12.34 12.51 9,171,268 -0.07(-0.59%)
Aug 04, 2011 12.87 12.92 12.58 12.59 9,643,925 -0.45(-3.43%)
Aug 03, 2011 12.88 13.06 12.82 13.04 6,920,874 +0.17(+1.32%)
Aug 02, 2011 13.08 13.17 12.87 12.87 9,458,202 -0.28(-2.16%)
Aug 01, 2011 13.40 13.43 13.09 13.15 8,812,212 -0.18(-1.32%)
Jul 29, 2011 13.24 13.45 13.17 13.33 7,115,423 +0.01(+0.05%)
Jul 28, 2011 13.47 13.54 13.30 13.32 5,163,653 -0.12(-0.86%)
Jul 27, 2011 13.65 13.68 13.42 13.43 6,220,888 -0.26(-1.93%)
Jul 26, 2011 13.66 13.77 13.60 13.70 4,049,792 +0.01(+0.05%)
Jul 25, 2011 13.74 13.77 13.62 13.69 4,132,407 -0.17(-1.22%)
Jul 22, 2011 13.75 13.86 13.66 13.86 4,007,590 +0.11(+0.79%)
Jul 21, 2011 13.73 13.83 13.64 13.75 5,643,640 +0.12(+0.84%)
Jul 20, 2011 13.64 13.68 13.58 13.64 4,584,630 +0.02(+0.15%)
Jul 19, 2011 13.55 13.67 13.52 13.62 6,833,240 +0.09(+0.70%)
Jul 18, 2011 13.54 13.54 13.33 13.52 8,140,406 -0.06(-0.45%)
Jul 15, 2011 13.60 13.66 13.42 13.58 8,993,909 -0.05(-0.35%)
Jul 14, 2011 14.18 14.22 13.62 13.63 12,668,677 -0.54(-3.78%)
Jul 13, 2011 14.25 14.31 14.10 14.17 5,668,822 -0.04(-0.29%)
Jul 12, 2011 14.19 14.34 14.18 14.21 4,732,470 -0.01(-0.05%)
Jul 11, 2011 14.37 14.44 14.19 14.21 4,375,114 -0.30(-2.10%)
Jul 08, 2011 14.49 14.52 14.44 14.52 2,897,244 -0.14(-0.92%)
Jul 07, 2011 14.62 14.67 14.58 14.65 2,998,240 +0.17(+1.17%)
Jul 06, 2011 14.40 14.53 14.36 14.48 4,205,427 +0.05(+0.33%)
Jul 05, 2011 14.52 14.52 14.38 14.44 3,464,733 -0.08(-0.56%)
Jul 01, 2011 14.44 14.56 14.40 14.52 5,399,871 +0.04(+0.28%)
Jun 30, 2011 14.46 14.53 14.36 14.48 4,658,905 +0.09(+0.61%)
Jun 29, 2011 14.26 14.43 14.26 14.39 4,381,253 +0.20(+1.43%)
Jun 28, 2011 14.16 14.27 14.14 14.19 4,608,548 +0.07(+0.48%)
Jun 27, 2011 13.94 14.17 13.93 14.12 4,536,664 +0.20(+1.41%)
Jun 24, 2011 13.83 14.00 13.82 13.92 7,262,901 +0.07(+0.54%)
Jun 23, 2011 13.83 13.94 13.64 13.85 6,284,231 -0.09(-0.68%)
Jun 22, 2011 14.04 14.14 13.94 13.94 5,067,137 -0.16(-1.11%)
Jun 21, 2011 14.10 14.23 14.04 14.10 8,542,201 +0.19(+1.36%)
Jun 20, 2011 13.87 13.95 13.86 13.91 6,724,631 +0.12(+0.88%)
Jun 17, 2011 13.67 13.81 13.56 13.79 9,424,050 +0.21(+1.55%)
Jun 16, 2011 13.51 13.58 13.43 13.58 5,682,677 +0.09(+0.70%)
Jun 15, 2011 13.65 13.67 13.40 13.48 6,467,666 -0.30(-2.16%)
Jun 14, 2011 13.70 13.85 13.66 13.78 4,970,245 +0.20(+1.45%)
Jun 13, 2011 13.61 13.66 13.52 13.58 6,982,820 +0.03(+0.25%)
Jun 10, 2011 13.73 13.77 13.51 13.55 6,394,501 -0.25(-1.82%)
Jun 09, 2011 13.81 13.89 13.69 13.80 4,299,083 +0.00(+0.00%)
Jun 08, 2011 13.90 13.92 13.74 13.80 5,085,712 -0.11(-0.78%)
Jun 07, 2011 14.07 14.14 13.91 13.91 4,861,698 -0.12(-0.87%)
Jun 06, 2011 14.19 14.21 14.02 14.03 3,942,715 -0.17(-1.19%)
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.