Indicators

Progressive Corp,Ohio (NY: PGR )

212.20 -1.82 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.227	3.247	3.196	3.233	4,656,689	+0.00(+0.04%)
Jan 29, 2004	3.228	3.241	3.196	3.232	3,767,661	+0.02(+0.67%)
Jan 28, 2004	3.252	3.264	3.196	3.210	4,012,448	-0.04(-1.12%)
Jan 27, 2004	3.233	3.265	3.231	3.247	4,967,306	+0.01(+0.44%)
Jan 26, 2004	3.232	3.251	3.211	3.233	6,071,719	-0.02(-0.55%)
Jan 23, 2004	3.288	3.301	3.231	3.251	3,768,301	-0.02(-0.72%)
Jan 22, 2004	3.273	3.305	3.191	3.274	9,611,852	-0.06(-1.67%)
Jan 21, 2004	3.321	3.330	3.300	3.330	4,362,051	+0.03(+0.77%)
Jan 20, 2004	3.290	3.319	3.273	3.304	3,848,831	+0.02(+0.56%)
Jan 16, 2004	3.324	3.324	3.283	3.286	3,823,905	-0.01(-0.26%)
Jan 15, 2004	3.333	3.358	3.286	3.294	3,854,583	-0.04(-1.17%)
Jan 14, 2004	3.271	3.333	3.260	3.333	3,525,432	+0.06(+1.84%)
Jan 13, 2004	3.305	3.309	3.234	3.273	4,110,234	-0.02(-0.75%)
Jan 12, 2004	3.286	3.305	3.262	3.298	3,858,418	+0.03(+0.98%)
Jan 09, 2004	3.251	3.325	3.239	3.266	3,691,605	+0.02(+0.59%)
Jan 08, 2004	3.231	3.247	3.211	3.247	3,131,729	+0.01(+0.36%)
Jan 07, 2004	3.247	3.249	3.215	3.235	5,272,170	-0.04(-1.23%)
Jan 06, 2004	3.260	3.286	3.243	3.275	4,272,573	+0.01(+0.22%)
Jan 05, 2004	3.241	3.268	3.208	3.268	3,438,510	+0.04(+1.40%)

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.