Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.01 10.19 9.907 10.06 6,370,761 +0.07(+0.69%)
Mar 28, 2008 10.04 10.18 9.976 9.989 4,466,390 -0.04(-0.44%)
Mar 27, 2008 10.10 10.23 10.01 10.03 8,025,335 -0.06(-0.62%)
Mar 26, 2008 10.18 10.23 10.06 10.10 5,908,468 -0.19(-1.89%)
Mar 25, 2008 10.23 10.37 10.06 10.29 9,458,645 +0.04(+0.37%)
Mar 24, 2008 10.24 10.38 10.14 10.25 7,136,613 +0.08(+0.74%)
Mar 21, 2008 9.951 10.19 9.907 10.18 11,508,026 +0.00(+0.00%)
Mar 20, 2008 9.951 10.19 9.907 10.18 11,508,026 +0.24(+2.39%)
Mar 19, 2008 10.25 10.32 9.932 9.939 9,567,715 -0.28(-2.70%)
Mar 18, 2008 9.995 10.21 9.870 10.21 10,518,334 +0.43(+4.35%)
Mar 17, 2008 9.475 10.28 9.388 9.788 12,862,190 +0.11(+1.10%)
Mar 14, 2008 9.914 10.01 9.488 9.682 14,792,217 -0.23(-2.34%)
Mar 13, 2008 9.870 10.02 9.638 9.914 13,634,919 -0.10(-1.00%)
Mar 12, 2008 10.61 10.65 9.957 10.01 16,309,829 -0.95(-8.68%)
Mar 11, 2008 11.05 11.17 10.58 10.96 9,318,882 +0.24(+2.28%)
Mar 10, 2008 10.91 11.05 10.70 10.72 6,433,223 -0.20(-1.83%)
Mar 07, 2008 10.80 11.11 10.70 10.92 6,082,295 +0.06(+0.58%)
Mar 06, 2008 11.07 11.12 10.84 10.86 6,587,967 -0.29(-2.58%)
Mar 05, 2008 11.17 11.35 11.02 11.15 6,598,447 +0.03(+0.28%)
Mar 04, 2008 11.08 11.21 10.92 11.12 11,255,436 -0.10(-0.89%)
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.