Indicators

Progressive Corp,Ohio (NY: PGR )

213.78 -2.12 (-0.98%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.38	26.55	26.27	26.29	4,500,803	-0.16(-0.59%)
Feb 26, 2016	26.65	26.65	26.25	26.45	3,784,967	-0.05(-0.19%)
Feb 25, 2016	26.34	26.55	26.27	26.50	3,677,676	+0.26(+1.00%)
Feb 24, 2016	26.09	26.28	25.91	26.23	4,420,162	-0.07(-0.25%)
Feb 23, 2016	26.38	26.46	26.20	26.30	3,506,734	-0.08(-0.31%)
Feb 22, 2016	26.49	26.59	26.23	26.38	3,553,077	+0.10(+0.38%)
Feb 19, 2016	26.16	26.42	26.15	26.28	3,870,564	-0.03(-0.13%)
Feb 18, 2016	26.41	26.46	26.17	26.32	3,858,866	-0.09(-0.34%)
Feb 17, 2016	26.36	26.54	26.18	26.41	5,959,396	+0.34(+1.30%)
Feb 16, 2016	26.11	26.13	25.76	26.07	6,427,214	+0.22(+0.86%)
Feb 12, 2016	25.21	25.85	25.85	25.85	8,051,513	+0.95(+3.80%)
Feb 11, 2016	25.05	25.27	24.87	24.90	6,317,808	-0.56(-2.20%)
Feb 10, 2016	25.56	25.93	25.45	25.46	5,179,729	+0.02(+0.10%)
Feb 09, 2016	25.10	25.75	25.08	25.44	9,106,812	+0.12(+0.49%)
Feb 08, 2016	25.03	25.42	25.00	25.31	6,942,545	+0.02(+0.10%)
Feb 05, 2016	25.25	25.49	25.11	25.29	4,567,489	+0.03(+0.13%)
Feb 04, 2016	25.03	25.26	24.93	25.25	6,055,067	+0.20(+0.79%)
Feb 03, 2016	25.25	25.25	24.70	25.06	7,118,267	-0.06(-0.23%)
Feb 02, 2016	25.02	25.25	24.88	25.11	6,195,161	+0.01(+0.03%)

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.