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, 2012 13.53 13.64 13.41 13.49 6,585,832 +0.01(+0.05%)
Aug 30, 2012 13.44 13.52 13.38 13.48 3,629,427 -0.03(-0.20%)
Aug 29, 2012 13.70 13.72 13.49 13.51 5,301,179 -0.23(-1.71%)
Aug 27, 2012 13.65 13.83 13.65 13.75 5,736,778 +0.10(+0.71%)
Aug 24, 2012 13.49 13.69 13.46 13.65 5,208,677 +0.13(+0.97%)
Aug 23, 2012 13.62 13.64 13.51 13.52 4,850,451 -0.10(-0.76%)
Aug 22, 2012 13.64 13.77 13.61 13.62 3,958,628 -0.04(-0.30%)
Aug 21, 2012 13.66 13.81 13.63 13.66 5,092,784 +0.01(+0.05%)
Aug 20, 2012 13.61 13.66 13.52 13.66 3,325,770 +0.02(+0.15%)
Aug 17, 2012 13.68 13.81 13.57 13.64 5,128,348 -0.04(-0.30%)
Aug 16, 2012 13.71 13.79 13.64 13.68 5,910,251 -0.06(-0.40%)
Aug 15, 2012 13.71 13.97 13.70 13.73 11,448,009 +0.06(+0.40%)
Aug 14, 2012 13.69 13.81 13.64 13.68 8,059,602 +0.04(+0.30%)
Aug 13, 2012 13.62 13.66 13.57 13.64 3,799,904 -0.01(-0.05%)
Aug 10, 2012 13.60 13.68 13.54 13.64 4,382,762 -0.02(-0.15%)
Aug 09, 2012 13.59 13.75 13.59 13.66 4,272,697 +0.06(+0.46%)
Aug 08, 2012 13.65 13.72 13.57 13.60 5,776,222 -0.08(-0.56%)
Aug 07, 2012 13.46 13.77 13.46 13.68 6,210,234 +0.21(+1.59%)
Aug 06, 2012 13.48 13.57 13.35 13.46 5,676,893 -0.06(-0.41%)
Aug 03, 2012 13.54 13.66 13.40 13.52 7,058,254 +0.23(+1.71%)
Aug 02, 2012 13.34 13.61 13.24 13.29 9,391,471 -0.36(-2.63%)
Aug 01, 2012 13.72 13.73 13.57 13.65 6,125,932 +0.01(+0.10%)
Jul 31, 2012 13.71 13.75 13.58 13.64 4,882,779 -0.06(-0.45%)
Jul 30, 2012 13.70 13.74 13.61 13.70 5,347,832 +0.03(+0.25%)
Jul 27, 2012 13.61 13.77 13.57 13.66 9,117,366 +0.13(+0.97%)
Jul 26, 2012 13.71 13.81 13.50 13.53 7,830,473 +0.02(+0.15%)
Jul 25, 2012 13.56 13.68 13.46 13.51 5,831,924 +0.03(+0.20%)
Jul 24, 2012 13.70 13.70 13.39 13.48 7,114,639 -0.23(-1.71%)
Jul 23, 2012 13.60 13.75 13.59 13.72 6,941,677 -0.11(-0.80%)
Jul 20, 2012 13.82 13.93 13.79 13.83 5,167,544 -0.05(-0.35%)
Jul 19, 2012 13.86 13.91 13.77 13.88 4,980,496 +0.04(+0.30%)
Jul 18, 2012 13.72 13.88 13.71 13.84 6,162,416 +0.03(+0.20%)
Jul 17, 2012 13.75 13.88 13.66 13.81 6,256,474 +0.08(+0.55%)
Jul 16, 2012 13.73 13.84 13.66 13.73 5,794,824 -0.07(-0.50%)
Jul 13, 2012 13.46 13.82 13.40 13.80 11,336,336 +0.31(+2.30%)
Jul 12, 2012 13.47 13.81 13.40 13.49 18,625,396 -0.70(-4.96%)
Jul 11, 2012 14.16 14.21 14.02 14.19 8,690,774 +0.01(+0.05%)
Jul 10, 2012 14.28 14.30 14.12 14.19 4,985,215 -0.01(-0.05%)
Jul 09, 2012 14.15 14.26 14.15 14.19 4,690,190 -0.02(-0.15%)
Jul 06, 2012 14.13 14.23 14.06 14.22 3,063,072 -0.01(-0.10%)
Jul 05, 2012 14.31 14.32 14.20 14.23 4,354,932 -0.10(-0.72%)
Jul 03, 2012 14.29 14.37 14.22 14.33 2,752,298 +0.04(+0.29%)
Jul 02, 2012 14.39 14.39 14.17 14.29 5,611,409 -0.10(-0.67%)
Jun 29, 2012 14.48 14.51 14.17 14.39 8,419,220 +0.15(+1.02%)
Jun 28, 2012 14.17 14.25 14.01 14.24 6,911,113 -0.10(-0.72%)
Jun 27, 2012 14.17 14.37 14.02 14.35 3,810,201 +0.23(+1.61%)
Jun 26, 2012 14.08 14.17 13.97 14.12 5,027,660 +0.03(+0.25%)
Jun 25, 2012 14.17 14.17 14.01 14.08 3,790,844 -0.15(-1.02%)
Jun 22, 2012 14.30 14.33 14.17 14.23 5,070,399 -0.01(-0.05%)
Jun 21, 2012 14.60 14.60 14.22 14.24 4,249,327 -0.30(-2.09%)
Jun 20, 2012 14.54 14.68 14.33 14.54 5,749,579 +0.03(+0.24%)
Jun 19, 2012 14.39 14.53 14.36 14.51 4,516,735 +0.15(+1.06%)
Jun 18, 2012 14.46 14.49 14.24 14.35 6,056,605 +0.02(+0.14%)
Jun 15, 2012 14.39 14.44 14.28 14.33 6,723,864 -0.01(-0.10%)
Jun 14, 2012 14.34 14.42 14.13 14.35 9,724,339 +0.02(+0.14%)
Jun 13, 2012 14.63 14.71 14.28 14.33 11,214,954 -0.66(-4.42%)
Jun 12, 2012 14.66 15.00 14.66 14.99 7,185,362 +0.22(+1.50%)
Jun 11, 2012 15.08 15.09 14.76 14.77 6,354,679 -0.36(-2.37%)
Jun 08, 2012 15.06 15.15 15.06 15.13 4,703,160 +0.01(+0.05%)
Jun 07, 2012 15.33 15.36 15.07 15.12 6,116,138 -0.07(-0.45%)
Jun 06, 2012 14.69 15.19 14.62 15.19 7,593,909 +0.58(+3.97%)
Jun 05, 2012 14.55 14.64 14.48 14.61 8,472,680 +0.03(+0.24%)
Jun 04, 2012 14.71 14.77 14.53 14.57 5,681,421 -0.12(-0.80%)
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.