Indicators

Progressive Corp,Ohio (NY: PGR )

259.24 +3.94 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.45	14.46	14.32	14.33	6,059,030	-0.19(-1.29%)
Sep 27, 2012	14.37	14.55	14.33	14.51	5,717,911	+0.20(+1.40%)
Sep 26, 2012	14.33	14.41	14.25	14.31	5,427,885	-0.08(-0.53%)
Sep 25, 2012	14.59	14.70	14.39	14.39	7,107,494	-0.16(-1.09%)
Sep 24, 2012	14.62	14.66	14.52	14.55	6,071,329	-0.15(-0.99%)
Sep 21, 2012	14.64	14.69	14.48	14.69	16,597,827	+0.19(+1.29%)
Sep 20, 2012	14.43	14.52	14.33	14.51	7,485,464	+0.03(+0.19%)
Sep 19, 2012	14.47	14.53	14.33	14.48	7,331,685	+0.10(+0.67%)
Sep 18, 2012	14.37	14.43	14.30	14.38	6,086,582	+0.03(+0.24%)
Sep 17, 2012	14.32	14.48	14.29	14.35	7,263,628	-0.03(-0.19%)
Sep 14, 2012	14.14	14.46	14.14	14.37	7,974,353	+0.10(+0.73%)
Sep 13, 2012	13.95	14.29	13.83	14.27	11,677,163	+0.29(+2.08%)
Sep 12, 2012	13.64	13.99	13.64	13.98	11,657,650	+0.30(+2.22%)
Sep 11, 2012	13.50	13.70	13.44	13.68	5,905,286	+0.12(+0.87%)
Sep 10, 2012	13.45	13.62	13.39	13.56	6,114,496	+0.17(+1.24%)
Sep 07, 2012	13.50	13.50	13.38	13.39	5,562,484	-0.06(-0.41%)
Sep 06, 2012	13.44	13.52	13.36	13.45	4,892,853	+0.04(+0.31%)
Sep 05, 2012	13.46	13.46	13.36	13.41	3,010,508	+0.00(+0.00%)

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.