Skip to main content

Progressive Corp,Ohio (NY: PGR )

253.65 -4.01 (-1.56%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.28 11.75 11.28 11.60 11,397,772 +0.07(+0.65%)
Jan 30, 2008 12.08 12.10 11.48 11.53 9,907,555 -0.51(-4.21%)
Jan 29, 2008 11.99 12.12 11.72 12.04 5,729,297 +0.15(+1.26%)
Jan 28, 2008 11.52 11.94 11.42 11.89 5,731,116 +0.41(+3.60%)
Jan 25, 2008 11.99 12.05 11.47 11.47 8,464,239 -0.34(-2.91%)
Jan 24, 2008 12.00 12.09 11.68 11.82 7,742,703 -0.17(-1.41%)
Jan 23, 2008 11.08 12.00 11.06 11.99 9,996,614 +0.62(+5.45%)
Jan 22, 2008 10.63 11.69 10.62 11.37 11,223,373 +0.26(+2.31%)
Jan 21, 2008 11.38 11.45 10.90 11.11 0 +0.00(+0.00%)
Jan 18, 2008 11.38 11.45 10.90 11.11 11,438,595 -0.15(-1.33%)
Jan 17, 2008 11.45 11.63 11.20 11.26 10,044,949 -0.35(-3.02%)
Jan 16, 2008 11.77 11.89 11.57 11.61 12,802,857 -0.07(-0.59%)
Jan 15, 2008 11.71 11.79 11.45 11.68 8,542,876 -0.04(-0.37%)
Jan 14, 2008 11.90 12.04 11.56 11.72 7,009,386 -0.06(-0.48%)
Jan 11, 2008 11.89 12.00 11.73 11.78 9,999,153 -0.27(-2.23%)
Jan 10, 2008 11.38 12.13 11.35 12.05 10,580,920 +0.53(+4.56%)
Jan 09, 2008 11.47 11.54 11.14 11.52 8,222,440 +0.12(+1.04%)
Jan 08, 2008 11.90 12.04 11.37 11.40 6,655,556 -0.46(-3.85%)
Jan 07, 2008 11.80 11.99 11.75 11.86 6,338,344 +0.14(+1.23%)
Jan 04, 2008 11.57 12.02 11.49 11.72 7,840,195 +0.14(+1.19%)
Jan 03, 2008 11.61 11.75 11.55 11.58 4,480,794 +0.02(+0.16%)
Jan 02, 2008 11.90 11.96 11.52 11.56 4,755,829 -0.43(-3.55%)
Jan 01, 2008 11.79 12.10 11.77 11.99 0 +0.00(+0.00%)
Dec 31, 2007 11.79 12.10 11.77 11.99 5,127,974 +0.14(+1.16%)
Dec 28, 2007 11.86 11.95 11.76 11.85 4,509,066 +0.14(+1.18%)
Dec 27, 2007 11.85 11.97 11.71 11.71 3,350,352 -0.15(-1.27%)
Dec 26, 2007 11.80 12.00 11.73 11.86 3,959,704 -0.11(-0.94%)
Dec 24, 2007 11.70 11.99 11.68 11.97 2,111,747 +0.26(+2.24%)
Dec 21, 2007 11.36 11.73 11.31 11.71 8,464,927 +0.46(+4.12%)
Dec 20, 2007 11.37 11.41 11.06 11.25 3,687,666 -0.06(-0.55%)
Dec 19, 2007 11.50 11.55 11.18 11.31 4,358,538 -0.21(-1.79%)
Dec 18, 2007 11.45 11.57 11.19 11.52 6,949,253 +0.23(+1.99%)
Dec 17, 2007 11.23 11.39 11.18 11.29 4,963,160 +0.04(+0.33%)
Dec 14, 2007 11.48 11.48 11.23 11.25 6,240,228 -0.20(-1.75%)
Dec 13, 2007 11.70 11.81 11.15 11.45 9,064,385 -0.34(-2.86%)
Dec 12, 2007 11.97 12.29 11.54 11.79 6,687,699 +0.11(+0.96%)
Dec 11, 2007 12.31 12.32 11.64 11.68 7,106,569 -0.59(-4.84%)
Dec 10, 2007 12.16 12.36 12.07 12.27 5,916,943 +0.17(+1.40%)
Dec 07, 2007 12.09 12.17 12.04 12.10 3,849,895 +0.01(+0.10%)
Dec 06, 2007 11.67 12.11 11.60 12.09 5,007,104 +0.42(+3.59%)
Dec 05, 2007 11.59 11.73 11.51 11.67 5,396,050 +0.17(+1.47%)
Dec 04, 2007 11.40 11.62 11.32 11.50 4,096,880 +0.03(+0.27%)
Dec 03, 2007 11.66 11.66 11.35 11.47 5,481,863 -0.04(-0.33%)
Nov 30, 2007 11.54 11.70 11.34 11.51 7,766,104 +0.12(+1.04%)
Nov 29, 2007 11.32 11.44 11.21 11.39 5,823,396 +0.01(+0.11%)
Nov 28, 2007 11.01 11.41 11.01 11.38 8,257,384 +0.37(+3.35%)
Nov 27, 2007 10.87 11.09 10.80 11.01 9,459,202 +0.18(+1.62%)
Nov 26, 2007 11.21 11.21 10.80 10.83 5,654,327 -0.35(-3.13%)
Nov 23, 2007 11.25 11.25 11.09 11.18 2,358,247 +0.08(+0.73%)
Nov 21, 2007 11.04 11.34 10.81 11.10 8,445,619 -0.04(-0.34%)
Nov 20, 2007 11.25 11.50 10.92 11.14 8,270,348 -0.08(-0.67%)
Nov 19, 2007 11.34 11.42 11.07 11.22 9,321,884 -0.18(-1.54%)
Nov 16, 2007 11.92 11.94 11.28 11.39 9,415,114 -0.47(-3.96%)
Nov 15, 2007 12.12 12.24 11.78 11.86 5,802,742 -0.28(-2.32%)
Nov 14, 2007 12.20 12.30 12.04 12.14 5,772,844 +0.04(+0.31%)
Nov 13, 2007 11.71 12.13 11.55 12.10 7,976,392 +0.46(+3.92%)
Nov 12, 2007 11.44 12.05 11.44 11.65 9,981,389 +0.17(+1.47%)
Nov 09, 2007 11.04 11.70 11.04 11.48 6,149,172 +0.28(+2.51%)
Nov 08, 2007 11.07 11.24 10.97 11.20 7,839,513 +0.19(+1.70%)
Nov 07, 2007 11.17 11.31 10.98 11.01 6,841,590 -0.31(-2.76%)
Nov 06, 2007 11.32 11.45 11.20 11.32 5,924,554 +0.01(+0.05%)
Nov 05, 2007 11.20 11.52 11.19 11.32 5,542,298 -0.08(-0.66%)
Nov 02, 2007 11.64 11.64 11.27 11.39 13,162,685 -0.22(-1.89%)
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.