Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.57 14.74 14.53 14.59 6,243,000 +0.02(+0.14%)
May 23, 2011 14.53 14.64 14.50 14.57 5,218,865 -0.10(-0.69%)
May 20, 2011 14.75 14.82 14.65 14.67 6,271,541 -0.09(-0.60%)
May 19, 2011 14.47 14.78 14.38 14.76 7,345,238 +0.33(+2.30%)
May 18, 2011 14.34 14.44 14.29 14.43 5,793,091 +0.09(+0.61%)
May 17, 2011 14.33 14.39 14.28 14.34 3,570,422 -0.03(-0.24%)
May 16, 2011 14.32 14.46 14.29 14.38 3,548,486 +0.04(+0.28%)
May 13, 2011 14.58 14.59 14.29 14.34 4,027,324 -0.23(-1.58%)
May 12, 2011 14.48 14.59 14.42 14.57 4,590,333 +0.07(+0.47%)
May 11, 2011 14.63 14.71 14.45 14.50 3,146,410 -0.18(-1.20%)
May 10, 2011 14.69 14.72 14.60 14.67 4,231,021 -0.01(-0.05%)
May 09, 2011 14.67 14.71 14.52 14.68 3,466,249 -0.01(-0.09%)
May 06, 2011 14.74 14.82 14.61 14.69 3,486,646 +0.07(+0.51%)
May 05, 2011 14.74 14.77 14.57 14.62 4,199,982 -0.19(-1.28%)
May 04, 2011 14.82 14.85 14.66 14.81 5,914,913 -0.04(-0.27%)
May 03, 2011 14.82 14.86 14.69 14.85 4,337,657 +0.01(+0.05%)
May 02, 2011 14.81 14.84 14.81 14.84 3,654,959 -0.03(-0.18%)
Apr 29, 2011 14.78 14.88 14.71 14.87 5,945,462 +0.02(+0.14%)
Apr 28, 2011 14.60 14.88 14.59 14.85 4,401,334 +0.23(+1.58%)
Apr 27, 2011 14.27 14.63 14.24 14.62 9,540,733 +0.39(+2.76%)
Apr 26, 2011 14.27 14.29 14.18 14.23 5,840,492 -0.04(-0.28%)
Apr 25, 2011 14.32 14.36 14.23 14.27 5,881,374 -0.05(-0.33%)
Apr 21, 2011 14.29 14.34 14.22 14.32 3,382,404 +0.07(+0.52%)
Apr 20, 2011 14.34 14.35 14.21 14.24 6,239,711 +0.06(+0.43%)
Apr 19, 2011 14.29 14.30 14.10 14.18 4,708,376 -0.10(-0.71%)
Apr 18, 2011 14.36 14.38 14.14 14.28 5,334,891 -0.24(-1.68%)
Apr 15, 2011 14.34 14.57 14.34 14.53 5,847,113 +0.20(+1.42%)
Apr 14, 2011 14.44 14.60 14.14 14.32 8,636,239 -0.19(-1.31%)
Apr 13, 2011 14.52 14.56 14.44 14.51 4,043,656 +0.02(+0.14%)
Apr 12, 2011 14.50 14.60 14.41 14.49 4,363,277 -0.09(-0.65%)
Apr 11, 2011 14.40 14.69 14.39 14.59 6,489,637 +0.18(+1.22%)
Apr 08, 2011 14.43 14.49 14.34 14.41 4,103,723 +0.02(+0.14%)
Apr 07, 2011 14.50 14.52 14.35 14.39 8,036,261 -0.16(-1.07%)
Apr 06, 2011 14.39 14.57 14.37 14.55 4,422,937 +0.20(+1.42%)
Apr 05, 2011 14.40 14.44 14.32 14.34 4,137,699 -0.10(-0.70%)
Apr 04, 2011 14.39 14.52 14.38 14.44 3,740,322 +0.07(+0.47%)
Apr 01, 2011 14.36 14.43 14.32 14.38 5,843,517 +0.05(+0.38%)
Mar 31, 2011 14.27 14.39 14.21 14.32 2,926,955 -0.01(-0.09%)
Mar 30, 2011 14.34 14.37 14.29 14.34 2,683,605 +0.05(+0.33%)
Mar 29, 2011 14.11 14.29 14.06 14.29 3,110,208 +0.16(+1.10%)
Mar 28, 2011 14.16 14.20 14.13 14.13 2,415,334 -0.01(-0.10%)
Mar 25, 2011 14.15 14.20 14.07 14.15 3,662,793 +0.00(+0.00%)
Mar 24, 2011 14.06 14.17 13.99 14.15 4,292,665 +0.14(+1.02%)
Mar 23, 2011 14.08 14.16 13.91 14.00 6,278,286 -0.18(-1.24%)
Mar 22, 2011 14.15 14.24 14.13 14.18 2,893,648 +0.01(+0.05%)
Mar 21, 2011 14.17 14.19 14.12 14.17 4,970,630 +0.16(+1.16%)
Mar 18, 2011 14.05 14.23 13.97 14.01 7,594,800 +0.12(+0.83%)
Mar 17, 2011 14.00 14.00 13.72 13.89 5,652,328 +0.12(+0.89%)
Mar 16, 2011 13.72 13.98 13.59 13.77 11,780,164 +0.02(+0.15%)
Mar 15, 2011 13.72 13.85 13.68 13.75 4,713,795 -0.19(-1.36%)
Mar 14, 2011 14.01 14.06 13.87 13.94 4,740,132 -0.19(-1.34%)
Mar 11, 2011 13.98 14.19 13.94 14.13 4,447,459 +0.04(+0.29%)
Mar 10, 2011 14.13 14.24 13.98 14.09 7,350,149 -0.20(-1.38%)
Mar 09, 2011 14.22 14.36 14.13 14.29 3,435,278 +0.01(+0.10%)
Mar 08, 2011 14.08 14.40 14.08 14.27 6,428,920 +0.24(+1.74%)
Mar 07, 2011 14.17 14.23 13.98 14.03 5,024,175 -0.12(-0.86%)
Mar 04, 2011 14.22 14.28 13.95 14.15 8,408,739 +0.21(+1.51%)
Mar 03, 2011 13.73 14.04 13.73 13.94 6,280,052 +0.30(+2.19%)
Mar 02, 2011 13.84 13.94 13.62 13.64 4,124,555 -0.24(-1.76%)
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.