Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 +0.44 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.24	13.45	13.18	13.33	7,111,962	+0.01(+0.05%)
Jul 28, 2011	13.47	13.54	13.31	13.33	5,161,140	-0.12(-0.86%)
Jul 27, 2011	13.66	13.69	13.43	13.44	6,217,862	-0.26(-1.93%)
Jul 26, 2011	13.66	13.77	13.61	13.71	4,047,822	+0.01(+0.05%)
Jul 25, 2011	13.75	13.77	13.62	13.70	4,130,396	-0.17(-1.22%)
Jul 22, 2011	13.76	13.87	13.67	13.87	4,005,640	+0.11(+0.79%)
Jul 21, 2011	13.74	13.84	13.65	13.76	5,640,894	+0.12(+0.84%)
Jul 20, 2011	13.64	13.69	13.59	13.64	4,582,400	+0.02(+0.15%)
Jul 19, 2011	13.56	13.68	13.53	13.62	6,829,916	+0.09(+0.70%)
Jul 18, 2011	13.54	13.54	13.33	13.53	8,136,446	-0.06(-0.45%)
Jul 15, 2011	13.61	13.67	13.43	13.59	8,989,533	-0.05(-0.35%)
Jul 14, 2011	14.19	14.23	13.63	13.64	12,662,513	-0.54(-3.78%)
Jul 13, 2011	14.26	14.31	14.11	14.17	5,666,064	-0.04(-0.29%)
Jul 12, 2011	14.19	14.35	14.19	14.21	4,730,168	-0.01(-0.05%)
Jul 11, 2011	14.38	14.45	14.19	14.22	4,372,985	-0.30(-2.10%)
Jul 08, 2011	14.50	14.53	14.45	14.53	2,895,835	-0.14(-0.92%)
Jul 07, 2011	14.63	14.67	14.59	14.66	2,996,782	+0.17(+1.17%)
Jul 06, 2011	14.41	14.54	14.36	14.49	4,203,380	+0.05(+0.33%)
Jul 05, 2011	14.53	14.53	14.39	14.44	3,463,047	-0.08(-0.56%)

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.