Indicators

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.199	8.462	8.011	8.411	12,597,625	+0.41(+5.08%)
Mar 30, 2009	8.230	8.355	7.998	8.005	11,866,149	-0.51(-5.96%)
Mar 26, 2009	8.562	8.605	8.261	8.512	10,436,265	+0.01(+0.07%)
Mar 25, 2009	8.380	8.662	8.067	8.505	12,812,570	+0.08(+0.89%)
Mar 24, 2009	8.480	8.637	8.155	8.430	12,326,246	-0.26(-3.02%)
Mar 23, 2009	8.205	8.781	8.186	8.693	14,722,644	+0.64(+8.01%)
Mar 20, 2009	8.249	8.343	7.836	8.048	12,386,669	-0.17(-2.06%)
Mar 19, 2009	8.555	8.555	8.080	8.217	12,291,567	-0.15(-1.84%)
Mar 18, 2009	7.973	8.380	7.698	8.372	15,967,877	+0.40(+5.00%)
Mar 17, 2009	7.523	7.998	7.404	7.973	9,736,642	+0.47(+6.26%)
Mar 16, 2009	7.792	7.854	7.479	7.504	14,126,578	-0.20(-2.60%)
Mar 13, 2009	7.523	7.717	7.404	7.704	0	+0.19(+2.58%)
Mar 12, 2009	6.828	7.573	6.797	7.510	16,258,188	+0.55(+7.91%)
Mar 11, 2009	6.640	7.235	6.615	6.959	27,193,222	+0.41(+6.21%)
Mar 10, 2009	6.315	6.578	6.108	6.553	21,337,240	+0.36(+5.86%)
Mar 09, 2009	6.352	6.521	6.121	6.190	17,689,988	-0.27(-4.17%)
Mar 06, 2009	6.521	6.571	6.252	6.459	0	-0.04(-0.58%)
Mar 05, 2009	6.972	7.022	6.377	6.496	17,053,024	-0.61(-8.55%)
Mar 04, 2009	7.010	7.279	6.778	7.103	15,514,819	+0.08(+1.16%)

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.