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 (%)
Feb 28, 2014	18.86	19.16	18.80	19.08	7,088,404	+0.24(+1.28%)
Feb 27, 2014	18.59	18.85	18.54	18.84	3,648,768	+0.22(+1.17%)
Feb 26, 2014	18.52	18.77	18.51	18.62	4,707,956	+0.16(+0.84%)
Feb 25, 2014	18.53	18.57	18.40	18.47	5,658,816	-0.05(-0.25%)
Feb 24, 2014	18.63	18.64	18.51	18.51	5,630,880	-0.12(-0.67%)
Feb 21, 2014	18.69	18.79	18.54	18.64	6,175,223	-0.04(-0.21%)
Feb 20, 2014	18.53	18.74	18.38	18.68	6,455,404	+0.17(+0.93%)
Feb 19, 2014	18.49	18.66	18.47	18.50	3,783,709	-0.09(-0.50%)
Feb 18, 2014	18.64	18.75	18.53	18.60	3,255,588	-0.09(-0.46%)
Feb 14, 2014	18.54	18.68	18.68	18.68	2,925,983	+0.10(+0.55%)
Feb 13, 2014	18.25	18.65	18.25	18.58	4,948,705	+0.23(+1.23%)
Feb 12, 2014	18.21	18.37	18.16	18.36	4,722,677	+0.05(+0.30%)
Feb 11, 2014	18.05	18.40	18.04	18.30	3,448,151	+0.24(+1.34%)
Feb 10, 2014	17.98	18.10	17.93	18.06	3,543,873	+0.04(+0.22%)
Feb 07, 2014	17.98	18.08	17.87	18.02	4,029,772	+0.18(+1.00%)
Feb 06, 2014	17.65	17.86	17.58	17.84	3,841,359	+0.23(+1.33%)
Feb 05, 2014	17.58	17.80	17.58	17.61	4,468,088	-0.02(-0.09%)
Feb 04, 2014	17.68	17.76	17.55	17.62	3,496,133	+0.02(+0.13%)

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.