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 28, 2013	18.33	18.53	18.28	18.50	2,870,863	+0.20(+1.08%)
Mar 27, 2013	18.23	18.33	18.12	18.31	3,146,055	+0.01(+0.08%)
Mar 26, 2013	18.25	18.35	18.17	18.29	3,888,738	+0.10(+0.52%)
Mar 25, 2013	18.31	18.32	18.09	18.20	4,453,651	-0.01(-0.08%)
Mar 22, 2013	18.21	18.25	18.17	18.21	4,083,769	+0.02(+0.12%)
Mar 21, 2013	18.23	18.33	18.15	18.19	3,758,932	-0.07(-0.36%)
Mar 20, 2013	18.29	18.40	18.23	18.25	3,337,990	-0.01(-0.04%)
Mar 19, 2013	18.32	18.37	18.12	18.26	3,963,825	+0.01(+0.04%)
Mar 18, 2013	18.17	18.40	18.17	18.25	3,793,046	-0.15(-0.80%)
Mar 15, 2013	18.36	18.49	18.19	18.40	6,299,006	-0.18(-0.99%)
Mar 14, 2013	18.32	18.58	18.31	18.58	8,543,806	+0.05(+0.28%)
Mar 13, 2013	18.28	18.58	18.01	18.53	5,924,781	+0.30(+1.65%)
Mar 12, 2013	18.23	18.29	18.15	18.23	4,605,220	-0.01(-0.08%)
Mar 11, 2013	18.16	18.28	18.10	18.25	2,852,671	+0.06(+0.32%)
Mar 08, 2013	18.20	18.23	18.10	18.19	2,118,782	+0.03(+0.16%)
Mar 07, 2013	18.17	18.24	18.08	18.16	3,293,693	+0.04(+0.24%)
Mar 06, 2013	18.13	18.20	18.07	18.12	2,702,625	+0.07(+0.37%)
Mar 05, 2013	18.03	18.17	17.94	18.05	3,452,836	+0.10(+0.53%)
Mar 04, 2013	17.87	17.95	17.73	17.95	4,666,582	+0.07(+0.41%)

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.