Indicators

Progressive Corp,Ohio (NY: PGR )

208.72 -0.31 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.215	3.280	3.215	3.233	5,679,934	-0.03(-0.93%)
Feb 26, 2004	3.258	3.281	3.235	3.264	3,206,507	+0.01(+0.24%)
Feb 25, 2004	3.297	3.309	3.248	3.256	5,067,010	-0.04(-1.29%)
Feb 24, 2004	3.288	3.301	3.268	3.299	4,553,150	-0.01(-0.26%)
Feb 23, 2004	3.286	3.319	3.278	3.307	3,537,575	-0.00(-0.05%)
Feb 20, 2004	3.290	3.339	3.273	3.309	5,316,270	+0.04(+1.23%)
Feb 19, 2004	3.270	3.286	3.238	3.269	5,777,081	+0.00(+0.08%)
Feb 18, 2004	3.279	3.296	3.263	3.266	2,525,196	-0.01(-0.39%)
Feb 17, 2004	3.237	3.285	3.237	3.279	3,568,893	+0.06(+1.79%)
Feb 13, 2004	3.206	3.293	3.202	3.221	6,153,528	+0.02(+0.71%)
Feb 12, 2004	3.243	3.243	3.184	3.199	3,127,894	-0.05(-1.40%)
Feb 11, 2004	3.182	3.254	3.156	3.244	3,000,707	+0.05(+1.67%)
Feb 10, 2004	3.188	3.207	3.178	3.191	4,881,023	-0.03(-1.06%)
Feb 09, 2004	3.217	3.240	3.202	3.225	2,483,013	-0.02(-0.61%)
Feb 06, 2004	3.235	3.249	3.197	3.245	3,419,976	+0.02(+0.58%)
Feb 05, 2004	3.176	3.240	3.161	3.226	3,119,585	+0.05(+1.50%)
Feb 04, 2004	3.207	3.207	3.163	3.178	4,135,160	-0.04(-1.19%)
Feb 03, 2004	3.215	3.251	3.199	3.216	3,327,941	-0.00(-0.02%)

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.