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 (%)
Jan 31, 2014 18.20 18.37 18.09 18.12 5,341,860 -0.25(-1.36%)
Jan 30, 2014 18.35 18.40 18.27 18.36 3,198,600 +0.09(+0.47%)
Jan 29, 2014 18.13 18.43 18.11 18.28 7,147,188 -0.01(-0.04%)
Jan 28, 2014 18.05 18.34 18.01 18.29 7,022,276 +0.22(+1.21%)
Jan 27, 2014 18.25 18.33 17.99 18.07 11,164,626 -0.10(-0.54%)
Jan 24, 2014 18.32 18.37 18.16 18.17 7,151,383 -0.29(-1.55%)
Jan 23, 2014 18.50 18.59 18.33 18.45 11,933,613 -0.16(-0.87%)
Jan 22, 2014 18.94 18.97 18.43 18.61 12,314,327 -0.38(-2.01%)
Jan 21, 2014 18.95 19.00 18.78 19.00 6,627,283 +0.15(+0.78%)
Jan 17, 2014 18.97 18.85 18.85 18.85 3,538,500 -0.09(-0.46%)
Jan 16, 2014 19.05 19.05 18.91 18.94 2,948,618 -0.10(-0.54%)
Jan 15, 2014 19.09 19.15 18.95 19.04 7,025,246 -0.05(-0.27%)
Jan 14, 2014 18.87 19.12 18.85 19.09 6,185,428 +0.26(+1.40%)
Jan 13, 2014 18.98 19.11 18.77 18.83 5,063,365 -0.18(-0.93%)
Jan 10, 2014 18.96 19.08 18.86 19.00 4,907,871 +0.03(+0.15%)
Jan 09, 2014 18.92 19.02 18.68 18.97 8,459,240 +0.13(+0.70%)
Jan 08, 2014 18.71 19.02 18.70 18.84 15,910,690 -0.23(-1.19%)
Jan 07, 2014 19.16 19.24 18.98 19.07 4,849,279 -0.10(-0.54%)
Jan 06, 2014 19.35 19.36 19.03 19.17 4,736,700 -0.12(-0.65%)
Jan 03, 2014 19.56 19.61 19.22 19.30 4,307,838 -0.28(-1.42%)
Jan 02, 2014 19.99 20.00 19.54 19.57 3,505,233 -0.40(-2.02%)
Dec 31, 2013 19.95 19.98 19.98 19.98 2,257,803 +0.08(+0.41%)
Dec 30, 2013 19.86 19.99 19.81 19.90 3,005,416 +0.07(+0.33%)
Dec 27, 2013 19.90 19.93 19.76 19.83 2,455,824 +0.00(+0.00%)
Dec 26, 2013 19.80 19.92 19.69 19.83 5,119,974 +0.10(+0.52%)
Dec 24, 2013 19.65 19.74 19.65 19.73 1,124,454 +0.07(+0.37%)
Dec 23, 2013 19.70 19.76 19.59 19.65 3,066,146 +0.01(+0.04%)
Dec 20, 2013 19.59 19.68 19.52 19.65 4,757,531 +0.09(+0.45%)
Dec 19, 2013 19.28 19.65 19.27 19.56 3,973,274 +0.14(+0.72%)
Dec 18, 2013 19.23 19.45 18.99 19.42 6,357,249 +0.26(+1.34%)
Dec 17, 2013 19.25 19.30 19.08 19.16 1,976,214 -0.12(-0.61%)
Dec 16, 2013 19.31 19.32 19.10 19.28 3,439,169 +0.06(+0.30%)
Dec 13, 2013 19.43 19.52 19.19 19.22 4,660,733 -0.21(-1.06%)
Dec 12, 2013 19.71 19.78 19.42 19.43 5,573,466 -0.35(-1.78%)
Dec 11, 2013 20.33 20.48 19.74 19.78 7,765,476 -0.25(-1.24%)
Dec 10, 2013 20.06 20.18 20.03 20.03 2,161,211 -0.12(-0.62%)
Dec 09, 2013 20.26 20.31 20.13 20.15 2,491,240 -0.01(-0.07%)
Dec 06, 2013 20.10 20.23 19.90 20.17 4,137,861 +0.29(+1.44%)
Dec 05, 2013 20.08 20.13 19.82 19.88 4,686,510 -0.23(-1.13%)
Dec 04, 2013 20.34 20.42 20.01 20.11 4,782,023 -0.33(-1.61%)
Dec 03, 2013 20.50 20.59 20.34 20.44 4,495,028 -0.18(-0.85%)
Dec 02, 2013 20.87 20.91 20.55 20.61 4,241,086 +0.15(+0.75%)
Nov 29, 2013 20.55 20.62 20.42 20.46 1,565,019 -0.03(-0.14%)
Nov 27, 2013 20.56 20.61 20.33 20.49 2,321,188 -0.04(-0.18%)
Nov 26, 2013 20.35 20.64 20.34 20.53 2,745,963 +0.20(+0.97%)
Nov 25, 2013 20.28 20.45 20.27 20.33 2,387,563 +0.06(+0.29%)
Nov 22, 2013 20.23 20.35 20.20 20.27 3,332,237 +0.03(+0.14%)
Nov 21, 2013 20.07 20.34 20.04 20.24 5,377,690 +0.24(+1.21%)
Nov 20, 2013 20.06 20.20 19.94 20.00 2,399,337 -0.01(-0.04%)
Nov 19, 2013 19.93 20.07 19.90 20.01 2,721,696 +0.04(+0.18%)
Nov 18, 2013 20.07 20.14 19.93 19.97 2,942,954 -0.10(-0.51%)
Nov 15, 2013 20.01 20.09 19.87 20.07 3,628,673 +0.01(+0.04%)
Nov 14, 2013 19.89 20.11 19.79 20.07 4,159,929 +0.23(+1.18%)
Nov 13, 2013 19.41 19.87 19.41 19.83 7,495,620 +0.40(+2.07%)
Nov 12, 2013 19.45 19.49 19.31 19.43 5,765,920 +0.00(+0.00%)
Nov 11, 2013 19.39 19.49 19.38 19.43 2,437,474 -0.04(-0.23%)
Nov 08, 2013 19.16 19.47 19.15 19.47 2,803,961 +0.31(+1.61%)
Nov 07, 2013 19.31 19.47 19.16 19.16 4,072,869 -0.26(-1.36%)
Nov 06, 2013 19.33 19.45 19.23 19.43 2,584,190 +0.21(+1.07%)
Nov 05, 2013 19.16 19.35 19.12 19.22 4,762,812 +0.04(+0.19%)
Nov 04, 2013 19.11 19.24 19.06 19.19 4,391,101 +0.12(+0.65%)
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.