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 (%)
Nov 28, 2008	9.344	9.413	9.206	9.400	4,178,068	+0.08(+0.81%)
Nov 26, 2008	8.618	9.350	8.618	9.325	7,338,486	+0.27(+2.97%)
Nov 25, 2008	9.131	9.131	8.386	9.056	11,838,837	+0.26(+2.99%)
Nov 24, 2008	8.537	8.862	7.892	8.793	13,490,724	+0.61(+7.42%)
Nov 21, 2008	7.560	8.286	7.423	8.186	17,759,548	+0.65(+8.64%)
Nov 20, 2008	8.136	8.505	7.454	7.535	17,898,672	-0.69(-8.44%)
Nov 19, 2008	8.918	9.206	8.167	8.230	16,798,386	-0.64(-7.20%)
Nov 18, 2008	8.724	9.062	8.512	8.868	13,747,252	+0.20(+2.31%)
Nov 17, 2008	8.768	9.040	8.637	8.668	8,873,588	-0.18(-1.98%)
Nov 14, 2008	8.918	9.388	8.756	8.843	0	-0.61(-6.42%)
Nov 13, 2008	7.973	9.475	7.826	9.450	18,217,770	+1.83(+23.97%)
Nov 12, 2008	8.224	8.224	7.610	7.623	9,043,095	-0.09(-1.22%)
Nov 11, 2008	7.404	7.992	7.398	7.717	10,901,912	+0.19(+2.58%)
Nov 10, 2008	7.842	7.911	7.410	7.523	8,322,883	-0.26(-3.38%)
Nov 07, 2008	7.792	7.879	7.548	7.786	8,860,194	+0.06(+0.73%)
Nov 06, 2008	8.430	8.455	7.685	7.729	7,917,612	-0.59(-7.07%)
Nov 05, 2008	8.781	9.031	8.261	8.318	6,064,020	-0.69(-7.71%)
Nov 04, 2008	8.881	9.062	8.681	9.012	6,384,945	+0.26(+3.00%)

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.