Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.32 13.54 13.32 13.43 5,575,753 +0.10(+0.76%)
Jan 28, 2011 13.56 13.62 13.26 13.33 36,017,548 -0.22(-1.65%)
Jan 27, 2011 13.55 13.59 13.47 13.55 4,022,076 +0.00(+0.00%)
Jan 26, 2011 13.50 13.60 13.42 13.55 7,266,875 +0.09(+0.71%)
Jan 25, 2011 13.27 13.51 13.20 13.45 8,133,097 +0.26(+1.95%)
Jan 24, 2011 13.06 13.20 12.99 13.20 5,443,321 +0.15(+1.17%)
Jan 21, 2011 13.28 13.30 13.04 13.04 26,900,318 -0.22(-1.65%)
Jan 20, 2011 12.96 13.28 12.96 13.26 9,654,062 +0.43(+3.36%)
Jan 19, 2011 12.96 12.97 12.76 12.83 6,235,690 -0.17(-1.28%)
Jan 18, 2011 12.96 13.10 12.93 13.00 5,359,054 +0.07(+0.51%)
Jan 14, 2011 12.73 12.94 12.71 12.93 4,266,407 +0.21(+1.62%)
Jan 13, 2011 12.79 12.79 12.70 12.73 3,195,844 -0.05(-0.36%)
Jan 12, 2011 12.81 12.89 12.75 12.77 6,153,086 -0.03(-0.21%)
Jan 11, 2011 12.84 12.91 12.71 12.80 8,944,890 -0.02(-0.16%)
Jan 10, 2011 13.02 13.03 12.79 12.82 22,276,152 -0.29(-2.23%)
Jan 07, 2011 13.29 13.29 13.09 13.11 18,039,326 -0.14(-1.05%)
Jan 06, 2011 13.37 13.40 13.22 13.25 16,419,661 -0.12(-0.89%)
Jan 05, 2011 13.25 13.40 13.22 13.37 3,411,980 +0.05(+0.40%)
Jan 04, 2011 13.36 13.36 13.24 13.32 4,039,030 -0.04(-0.30%)
Jan 03, 2011 13.34 13.38 13.28 13.36 4,088,257 +0.16(+1.21%)
Dec 31, 2010 13.18 13.28 13.14 13.20 3,444,832 +0.00(+0.00%)
Dec 30, 2010 13.16 13.21 13.13 13.20 4,193,819 +0.05(+0.35%)
Dec 29, 2010 13.10 13.18 13.05 13.15 3,591,234 +0.10(+0.76%)
Dec 28, 2010 13.13 13.14 12.98 13.05 3,591,069 -0.08(-0.61%)
Dec 27, 2010 13.06 13.16 13.05 13.13 2,775,014 +0.01(+0.10%)
Dec 23, 2010 13.16 13.20 13.10 13.12 2,553,229 -0.05(-0.35%)
Dec 22, 2010 13.15 13.24 13.14 13.16 4,340,178 +0.01(+0.05%)
Dec 21, 2010 13.14 13.21 13.04 13.16 6,850,888 +0.09(+0.66%)
Dec 20, 2010 13.06 13.11 13.00 13.07 4,284,550 +0.04(+0.31%)
Dec 17, 2010 13.12 13.16 12.98 13.03 11,653,440 -0.09(-0.71%)
Dec 16, 2010 13.10 13.22 13.04 13.12 8,346,787 +0.01(+0.05%)
Dec 15, 2010 12.93 13.14 12.88 13.12 10,645,640 +0.20(+1.52%)
Dec 14, 2010 13.06 13.18 12.91 12.92 11,671,133 -0.27(-2.06%)
Dec 13, 2010 13.31 13.36 13.19 13.19 7,084,179 -0.06(-0.48%)
Dec 10, 2010 13.22 13.28 13.18 13.26 4,759,332 +0.06(+0.48%)
Dec 09, 2010 13.22 13.29 13.13 13.19 4,021,068 +0.04(+0.34%)
Dec 08, 2010 13.11 13.19 13.09 13.15 4,046,192 +0.04(+0.29%)
Dec 07, 2010 13.25 13.25 13.11 13.11 5,747,303 -0.03(-0.19%)
Dec 06, 2010 13.12 13.19 13.07 13.14 9,712,948 -0.04(-0.34%)
Dec 03, 2010 13.13 13.21 13.02 13.18 5,421,931 -0.03(-0.24%)
Dec 02, 2010 12.99 13.23 12.95 13.21 18,892,380 +0.21(+1.65%)
Dec 01, 2010 13.06 13.06 12.92 13.00 22,408,070 +0.14(+1.08%)
Nov 30, 2010 12.81 12.92 12.80 12.86 34,141,120 -0.10(-0.78%)
Nov 29, 2010 13.00 13.00 12.83 12.96 6,075,835 -0.09(-0.73%)
Nov 26, 2010 13.07 13.17 13.04 13.05 2,284,797 -0.13(-1.01%)
Nov 24, 2010 13.16 13.19 13.19 13.19 5,809,248 +0.13(+0.97%)
Nov 23, 2010 13.12 13.19 13.06 13.06 7,542,934 -0.20(-1.48%)
Nov 22, 2010 13.04 13.28 13.01 13.26 19,728,304 +0.13(+1.01%)
Nov 19, 2010 13.18 13.18 13.05 13.12 5,911,308 -0.09(-0.72%)
Nov 18, 2010 13.17 13.31 13.15 13.22 4,688,627 +0.16(+1.26%)
Nov 17, 2010 13.17 13.22 13.02 13.05 7,293,611 -0.13(-0.96%)
Nov 16, 2010 13.35 13.39 13.13 13.18 6,467,649 -0.22(-1.65%)
Nov 15, 2010 13.43 13.49 13.32 13.40 9,027,582 +0.01(+0.09%)
Nov 12, 2010 13.59 13.66 13.37 13.39 5,206,819 -0.25(-1.85%)
Nov 11, 2010 13.55 13.74 13.54 13.64 4,800,502 -0.07(-0.51%)
Nov 10, 2010 13.54 13.71 13.45 13.71 6,180,054 +0.15(+1.07%)
Nov 09, 2010 13.80 13.81 13.54 13.57 8,274,418 -0.18(-1.33%)
Nov 08, 2010 13.74 13.85 13.71 13.75 4,053,968 -0.12(-0.87%)
Nov 05, 2010 13.88 13.99 13.76 13.87 6,349,391 -0.02(-0.14%)
Nov 04, 2010 13.71 13.90 13.62 13.89 6,720,368 +0.28(+2.09%)
Nov 03, 2010 13.57 13.60 13.40 13.60 4,900,526 +0.07(+0.51%)
Nov 02, 2010 13.54 13.66 13.48 13.54 4,804,630 +0.11(+0.80%)
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.