Skip to main content

Progressive Corp,Ohio (NY: PGR )

207.16 +1.01 (+0.49%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.99 14.12 13.97 14.02 7,097,547 +0.06(+0.40%)
Jan 30, 2012 14.01 14.01 13.90 13.97 5,041,298 -0.16(-1.13%)
Jan 27, 2012 14.10 14.19 14.00 14.13 7,391,112 -0.10(-0.73%)
Jan 26, 2012 14.06 14.30 14.04 14.23 8,498,922 +0.01(+0.10%)
Jan 25, 2012 14.02 14.25 13.98 14.22 7,543,589 +0.16(+1.13%)
Jan 24, 2012 13.97 14.10 13.84 14.06 7,291,753 +0.03(+0.23%)
Jan 23, 2012 14.11 14.13 13.96 14.02 5,966,823 -0.09(-0.67%)
Jan 20, 2012 14.02 14.12 13.87 14.12 9,086,245 +0.05(+0.34%)
Jan 19, 2012 13.52 14.11 13.52 14.07 12,751,528 +0.62(+4.58%)
Jan 18, 2012 13.33 13.55 13.30 13.45 7,070,887 +0.15(+1.12%)
Jan 17, 2012 13.33 13.45 13.30 13.31 18,036,400 +0.11(+0.82%)
Jan 13, 2012 13.23 13.26 13.03 13.20 17,570,420 -0.16(-1.17%)
Jan 12, 2012 13.39 13.45 13.27 13.35 15,982,306 +0.03(+0.25%)
Jan 11, 2012 13.28 13.34 13.22 13.32 4,604,708 +0.02(+0.15%)
Jan 10, 2012 13.38 13.39 13.24 13.30 6,074,066 +0.05(+0.36%)
Jan 09, 2012 13.21 13.31 13.16 13.25 14,776,103 +0.03(+0.20%)
Jan 06, 2012 13.16 13.40 13.15 13.22 4,756,716 +0.05(+0.41%)
Jan 05, 2012 12.99 13.18 12.88 13.17 5,486,628 +0.12(+0.88%)
Jan 04, 2012 13.07 13.10 13.01 13.05 14,732,241 -0.17(-1.28%)
Dec 30, 2011 13.27 13.30 13.20 13.22 3,632,417 -0.05(-0.36%)
Dec 29, 2011 13.17 13.27 13.12 13.27 4,628,479 +0.16(+1.19%)
Dec 28, 2011 13.20 13.22 13.10 13.12 3,530,444 -0.09(-0.67%)
Dec 27, 2011 13.04 13.24 12.99 13.20 4,716,073 +0.14(+1.04%)
Dec 23, 2011 12.99 13.11 12.99 13.07 3,965,469 +0.21(+1.63%)
Dec 21, 2011 12.80 12.90 12.67 12.86 5,536,762 +0.06(+0.48%)
Dec 20, 2011 12.63 12.81 12.53 12.80 7,328,051 +0.35(+2.78%)
Dec 19, 2011 12.71 12.71 12.41 12.45 5,525,568 -0.20(-1.61%)
Dec 16, 2011 12.74 12.91 12.61 12.65 13,909,080 +0.01(+0.11%)
Dec 15, 2011 12.72 12.78 12.55 12.64 8,507,032 +0.05(+0.43%)
Dec 14, 2011 12.17 12.78 12.11 12.59 14,790,501 +0.39(+3.22%)
Dec 13, 2011 12.30 12.37 12.07 12.19 9,339,322 -0.08(-0.66%)
Dec 12, 2011 12.30 12.38 12.16 12.27 8,761,121 -0.14(-1.15%)
Dec 09, 2011 12.48 12.55 12.40 12.42 9,920,735 +0.06(+0.49%)
Dec 08, 2011 12.47 12.52 12.33 12.36 10,052,211 -0.17(-1.35%)
Dec 07, 2011 12.66 12.70 12.45 12.53 10,504,574 -0.26(-2.02%)
Dec 06, 2011 12.81 12.83 12.68 12.78 6,355,766 -0.01(-0.05%)
Dec 05, 2011 12.80 12.92 12.65 12.79 7,674,106 +0.18(+1.45%)
Dec 02, 2011 12.70 12.78 12.57 12.61 5,021,949 +0.01(+0.05%)
Dec 01, 2011 12.77 12.77 12.54 12.60 5,560,728 -0.18(-1.43%)
Nov 30, 2011 12.34 12.81 12.30 12.78 9,802,527 +0.66(+5.48%)
Nov 29, 2011 12.22 12.22 12.11 12.12 6,785,806 -0.05(-0.39%)
Nov 28, 2011 12.19 12.25 12.03 12.17 7,232,878 +0.25(+2.10%)
Nov 25, 2011 12.02 12.09 11.90 11.92 3,350,154 -0.09(-0.79%)
Nov 23, 2011 12.13 12.19 12.01 12.01 6,508,524 -0.22(-1.77%)
Nov 22, 2011 12.27 12.34 12.20 12.23 4,830,409 -0.09(-0.72%)
Nov 21, 2011 12.31 12.41 12.19 12.32 7,033,043 -0.28(-2.21%)
Nov 18, 2011 12.59 12.63 12.49 12.59 5,600,662 +0.09(+0.70%)
Nov 17, 2011 12.76 12.84 12.44 12.51 8,895,604 -0.41(-3.20%)
Nov 16, 2011 13.02 13.14 12.84 12.92 7,466,978 -0.28(-2.11%)
Nov 15, 2011 13.05 13.26 13.02 13.20 3,766,197 +0.08(+0.62%)
Nov 14, 2011 13.17 13.31 13.09 13.12 4,707,991 -0.19(-1.43%)
Nov 11, 2011 13.22 13.35 13.18 13.31 4,632,706 +0.28(+2.13%)
Nov 10, 2011 13.10 13.19 12.95 13.03 7,912,308 +0.09(+0.68%)
Nov 09, 2011 12.74 13.18 12.66 12.94 13,504,605 -0.10(-0.78%)
Nov 08, 2011 12.86 13.07 12.79 13.04 6,707,032 +0.33(+2.56%)
Nov 07, 2011 12.56 12.72 12.44 12.72 5,587,103 +0.16(+1.24%)
Nov 04, 2011 12.59 12.61 12.48 12.56 4,669,811 -0.18(-1.38%)
Nov 03, 2011 12.72 12.76 12.51 12.74 6,789,026 +0.13(+1.02%)
Nov 02, 2011 12.67 12.74 12.47 12.61 5,442,553 +0.14(+1.14%)
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.