Indicators

Progressive Corp,Ohio (NY: PGR )

259.24 +3.94 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.94	18.01	17.83	17.83	4,809,557	-0.13(-0.73%)
Feb 27, 2013	17.81	17.99	17.75	17.96	4,143,884	+0.18(+0.99%)
Feb 26, 2013	17.68	17.86	17.64	17.78	3,684,169	+0.18(+1.00%)
Feb 25, 2013	18.09	18.22	17.59	17.61	6,683,881	-0.48(-2.67%)
Feb 22, 2013	18.00	18.10	17.95	18.09	3,723,033	+0.18(+0.98%)
Feb 21, 2013	17.74	18.05	17.67	17.92	5,627,874	+0.13(+0.74%)
Feb 20, 2013	17.87	18.02	17.71	17.78	5,343,609	-0.14(-0.78%)
Feb 19, 2013	17.71	17.95	17.69	17.92	4,564,289	+0.22(+1.24%)
Feb 15, 2013	17.59	17.81	17.55	17.70	8,090,006	+0.14(+0.79%)
Feb 14, 2013	17.84	17.92	17.46	17.57	12,571,439	-0.36(-2.00%)
Feb 13, 2013	17.39	17.92	17.28	17.92	10,682,373	+0.54(+3.12%)
Feb 12, 2013	17.21	17.39	17.16	17.38	4,164,727	+0.14(+0.81%)
Feb 11, 2013	17.21	17.26	17.10	17.24	4,807,604	+0.09(+0.51%)
Feb 08, 2013	16.99	17.16	16.84	17.16	5,775,417	+0.18(+1.03%)
Feb 07, 2013	17.02	17.05	16.83	16.98	6,295,427	+0.03(+0.17%)
Feb 06, 2013	16.71	17.02	16.60	16.95	15,745,508	+0.35(+2.12%)
Feb 04, 2013	16.50	16.64	16.49	16.60	7,353,194	+0.00(+0.00%)

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.