Indicators

Progressive Corp,Ohio (NY: PGR )

215.46 -0.05 (-0.02%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.19	15.36	15.08	15.16	3,636,480	-0.07(-0.45%)
Dec 28, 2006	15.31	15.46	15.23	15.23	2,529,510	-0.11(-0.73%)
Dec 27, 2006	15.43	15.48	15.28	15.34	2,152,584	-0.03(-0.16%)
Dec 26, 2006	15.24	15.38	15.18	15.36	2,285,523	+0.05(+0.33%)
Dec 22, 2006	15.07	15.38	15.05	15.31	5,215,607	+0.33(+2.17%)
Dec 21, 2006	15.19	15.30	14.98	14.99	5,589,177	-0.20(-1.32%)
Dec 20, 2006	15.30	15.42	15.15	15.19	5,100,724	-0.11(-0.70%)
Dec 19, 2006	15.14	15.35	15.09	15.30	8,088,010	+0.01(+0.08%)
Dec 18, 2006	15.07	15.30	15.04	15.28	5,934,307	+0.16(+1.03%)
Dec 15, 2006	14.96	15.23	14.96	15.13	8,914,563	+0.17(+1.13%)
Dec 14, 2006	14.83	15.04	14.80	14.96	4,828,934	+0.15(+1.01%)
Dec 13, 2006	14.80	14.88	14.74	14.81	6,181,490	+0.01(+0.09%)
Dec 12, 2006	14.80	14.86	14.70	14.80	7,371,707	+0.01(+0.04%)
Dec 11, 2006	14.78	14.82	14.75	14.79	7,804,237	-0.01(-0.04%)
Dec 08, 2006	14.73	14.85	14.64	14.80	5,271,850	+0.03(+0.21%)
Dec 07, 2006	14.86	15.03	14.70	14.76	7,424,115	-0.10(-0.67%)
Dec 06, 2006	14.68	14.90	14.44	14.86	14,050,119	+0.78(+5.51%)
Dec 05, 2006	14.06	14.23	14.00	14.09	2,860,099	+0.09(+0.63%)
Dec 04, 2006	14.13	14.14	13.89	14.00	5,678,016	-0.08(-0.53%)

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.