Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.13 +0.22 (+0.09%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.49 14.56 14.34 14.51 6,559,356 -0.04(-0.26%)
Jan 30, 2007 14.74 14.76 14.53 14.54 4,939,499 -0.17(-1.15%)
Jan 29, 2007 14.65 14.95 14.65 14.71 5,710,022 +0.06(+0.38%)
Jan 26, 2007 14.64 14.73 14.56 14.66 5,551,761 +0.01(+0.04%)
Jan 25, 2007 14.61 14.69 14.58 14.65 7,004,245 +0.04(+0.30%)
Jan 24, 2007 14.54 14.61 14.48 14.61 3,906,167 +0.04(+0.30%)
Jan 23, 2007 14.38 14.62 14.36 14.56 4,087,128 +0.14(+1.00%)
Jan 22, 2007 14.49 14.58 14.33 14.42 4,665,660 -0.14(-0.99%)
Jan 19, 2007 14.76 14.80 14.49 14.56 5,246,110 -0.13(-0.89%)
Jan 18, 2007 14.69 14.76 14.44 14.69 6,475,270 -0.04(-0.25%)
Jan 17, 2007 14.86 14.92 14.68 14.73 5,642,881 +0.11(+0.73%)
Jan 16, 2007 14.70 14.83 14.61 14.63 4,249,386 -0.01(-0.09%)
Jan 12, 2007 14.44 14.69 14.42 14.64 5,316,448 +0.13(+0.86%)
Jan 11, 2007 14.63 14.65 14.47 14.51 6,686,284 -0.15(-1.02%)
Jan 10, 2007 14.69 14.76 14.64 14.66 3,271,845 -0.04(-0.26%)
Jan 09, 2007 15.01 15.01 14.66 14.70 4,178,728 -0.26(-1.71%)
Jan 08, 2007 14.88 14.96 14.73 14.96 3,819,363 +0.10(+0.67%)
Jan 05, 2007 15.11 15.11 14.76 14.86 4,279,120 -0.30(-1.98%)
Jan 04, 2007 15.18 15.24 15.04 15.16 4,909,286 +0.01(+0.08%)
Jan 03, 2007 15.33 15.48 15.06 15.14 6,164,503 -0.01(-0.04%)
Dec 29, 2006 15.18 15.35 15.08 15.15 3,638,243 -0.07(-0.45%)
Dec 28, 2006 15.30 15.46 15.22 15.22 2,530,736 -0.11(-0.73%)
Dec 27, 2006 15.42 15.47 15.28 15.33 2,153,627 -0.03(-0.16%)
Dec 26, 2006 15.23 15.38 15.17 15.36 2,286,630 +0.05(+0.33%)
Dec 22, 2006 15.06 15.37 15.04 15.31 5,218,134 +0.33(+2.17%)
Dec 21, 2006 15.18 15.29 14.97 14.98 5,591,886 -0.20(-1.32%)
Dec 20, 2006 15.29 15.41 15.14 15.18 5,103,195 -0.11(-0.70%)
Dec 19, 2006 15.13 15.34 15.08 15.29 8,091,929 +0.01(+0.08%)
Dec 18, 2006 15.06 15.29 15.03 15.28 5,937,183 +0.16(+1.03%)
Dec 15, 2006 14.96 15.22 14.96 15.12 8,918,883 +0.17(+1.13%)
Dec 14, 2006 14.82 15.03 14.79 14.95 4,831,274 +0.15(+1.01%)
Dec 13, 2006 14.79 14.87 14.73 14.80 6,184,485 +0.01(+0.08%)
Dec 12, 2006 14.79 14.85 14.69 14.79 7,375,279 +0.01(+0.04%)
Dec 11, 2006 14.78 14.81 14.74 14.78 7,808,019 -0.01(-0.04%)
Dec 08, 2006 14.72 14.84 14.64 14.79 5,274,405 +0.03(+0.21%)
Dec 07, 2006 14.86 15.02 14.69 14.76 7,427,713 -0.10(-0.67%)
Dec 06, 2006 14.67 14.89 14.43 14.86 14,056,928 +0.78(+5.51%)
Dec 05, 2006 14.05 14.22 13.99 14.08 2,861,485 +0.09(+0.63%)
Dec 04, 2006 14.12 14.14 13.88 13.99 5,680,768 -0.08(-0.53%)
Dec 01, 2006 13.98 14.12 13.95 14.07 4,792,109 -0.04(-0.27%)
Nov 30, 2006 14.12 14.19 14.01 14.11 3,840,145 -0.05(-0.35%)
Nov 29, 2006 14.09 14.19 13.99 14.16 4,833,193 +0.08(+0.53%)
Nov 28, 2006 14.13 14.23 14.02 14.08 6,185,764 -0.10(-0.71%)
Nov 27, 2006 14.26 14.33 14.14 14.18 3,960,679 -0.15(-1.05%)
Nov 24, 2006 14.31 14.41 14.29 14.33 1,586,126 -0.07(-0.48%)
Nov 22, 2006 14.30 14.50 14.29 14.40 3,220,690 +0.06(+0.44%)
Nov 21, 2006 14.58 14.63 14.29 14.34 4,865,804 -0.29(-2.01%)
Nov 20, 2006 14.34 14.64 14.26 14.63 4,697,632 +0.23(+1.56%)
Nov 17, 2006 14.39 14.44 14.26 14.41 4,562,870 -0.05(-0.35%)
Nov 16, 2006 14.34 14.51 14.31 14.46 3,964,196 +0.11(+0.74%)
Nov 15, 2006 14.39 14.51 14.33 14.35 6,454,648 -0.13(-0.91%)
Nov 14, 2006 14.22 14.48 14.06 14.48 4,860,369 +0.23(+1.62%)
Nov 13, 2006 14.29 14.43 14.24 14.25 4,123,256 -0.09(-0.61%)
Nov 10, 2006 14.36 14.44 14.23 14.34 3,366,801 +0.10(+0.70%)
Nov 09, 2006 14.36 14.43 14.18 14.24 4,004,641 -0.14(-0.96%)
Nov 08, 2006 14.48 14.61 14.33 14.38 3,561,830 -0.10(-0.69%)
Nov 07, 2006 14.57 14.66 14.45 14.48 4,268,409 -0.13(-0.90%)
Nov 06, 2006 14.64 14.70 14.52 14.61 3,052,517 -0.06(-0.38%)
Nov 03, 2006 14.76 14.83 14.52 14.66 4,598,679 -0.11(-0.72%)
Nov 02, 2006 14.89 15.00 14.73 14.77 5,991,695 -0.24(-1.63%)
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.