Indicators

Progressive Corp,Ohio (NY: PGR )

215.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.31	21.44	21.22	21.22	1,522,878	+0.00(+0.00%)
Nov 26, 2014	21.19	21.22	21.22	21.22	1,837,194	+0.02(+0.07%)
Nov 25, 2014	21.30	21.34	21.10	21.21	2,814,993	-0.09(-0.40%)
Nov 24, 2014	21.35	21.39	21.21	21.29	2,633,652	-0.02(-0.07%)
Nov 21, 2014	21.29	21.33	21.15	21.31	3,387,872	+0.19(+0.89%)
Nov 20, 2014	21.02	21.18	21.00	21.12	2,617,940	+0.00(+0.00%)
Nov 19, 2014	21.11	21.14	20.93	21.12	3,231,288	-0.07(-0.33%)
Nov 18, 2014	21.07	21.27	20.99	21.19	3,028,076	+0.17(+0.82%)
Nov 17, 2014	21.02	21.04	20.90	21.02	2,235,325	+0.00(+0.00%)
Nov 14, 2014	21.15	21.21	20.98	21.02	2,250,268	-0.16(-0.74%)
Nov 13, 2014	21.09	21.19	21.04	21.18	3,891,572	+0.14(+0.67%)
Nov 12, 2014	20.75	21.07	20.71	21.04	4,706,953	+0.19(+0.93%)
Nov 11, 2014	21.02	21.02	20.82	20.84	3,008,762	-0.13(-0.63%)
Nov 10, 2014	20.92	21.04	20.88	20.97	2,691,514	+0.05(+0.22%)
Nov 07, 2014	20.95	21.03	20.87	20.93	3,212,118	-0.03(-0.15%)
Nov 06, 2014	20.99	20.99	20.88	20.96	2,700,662	+0.02(+0.07%)
Nov 05, 2014	20.88	20.95	20.75	20.94	2,636,905	+0.14(+0.67%)
Nov 04, 2014	20.66	20.84	20.63	20.80	2,853,522	+0.16(+0.79%)

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.