Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.47 14.55 14.38 14.49 4,654,422 +0.09(+0.61%)
Jun 29, 2011 14.27 14.44 14.27 14.40 4,377,036 +0.20(+1.43%)
Jun 28, 2011 14.17 14.28 14.15 14.20 4,604,113 +0.07(+0.48%)
Jun 27, 2011 13.95 14.18 13.94 14.13 4,532,298 +0.20(+1.41%)
Jun 24, 2011 13.85 14.01 13.83 13.94 7,255,912 +0.07(+0.54%)
Jun 23, 2011 13.84 13.95 13.65 13.86 6,278,183 -0.09(-0.68%)
Jun 22, 2011 14.05 14.15 13.96 13.96 5,062,260 -0.16(-1.10%)
Jun 21, 2011 14.11 14.24 14.06 14.11 8,533,980 +0.19(+1.36%)
Jun 20, 2011 13.88 13.96 13.87 13.92 6,718,159 +0.12(+0.88%)
Jun 17, 2011 13.68 13.82 13.58 13.80 9,414,980 +0.21(+1.55%)
Jun 16, 2011 13.52 13.60 13.45 13.59 5,677,208 +0.09(+0.70%)
Jun 15, 2011 13.66 13.68 13.41 13.49 6,461,441 -0.30(-2.16%)
Jun 14, 2011 13.71 13.86 13.68 13.79 4,965,462 +0.20(+1.45%)
Jun 13, 2011 13.62 13.67 13.54 13.60 6,976,099 +0.03(+0.25%)
Jun 10, 2011 13.74 13.78 13.52 13.56 6,388,347 -0.25(-1.82%)
Jun 09, 2011 13.83 13.91 13.71 13.81 4,294,946 +0.00(+0.00%)
Jun 08, 2011 13.92 13.93 13.75 13.81 5,080,818 -0.11(-0.78%)
Jun 07, 2011 14.08 14.15 13.92 13.92 4,857,019 -0.12(-0.87%)
Jun 06, 2011 14.20 14.23 14.04 14.04 3,938,920 -0.17(-1.19%)
Jun 03, 2011 14.21 14.36 14.19 14.21 4,872,668 -0.38(-2.60%)
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%)
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.