Indicators

Progressive Corp,Ohio (NY: PGR )

211.80 +3.55 (+1.70%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.69	19.78	19.65	19.76	3,411,912	+0.08(+0.40%)
Jun 27, 2014	19.52	19.68	19.52	19.68	10,949,163	+0.04(+0.20%)
Jun 26, 2014	19.79	19.82	19.50	19.64	5,207,114	-0.09(-0.47%)
Jun 25, 2014	19.83	19.83	19.69	19.74	4,501,955	-0.10(-0.51%)
Jun 24, 2014	19.94	19.97	19.79	19.84	5,122,966	-0.12(-0.62%)
Jun 23, 2014	20.09	20.09	19.91	19.96	3,943,836	-0.12(-0.62%)
Jun 20, 2014	20.24	20.28	20.02	20.09	7,426,778	-0.09(-0.46%)
Jun 19, 2014	19.98	20.26	19.89	20.18	7,346,649	+0.22(+1.09%)
Jun 18, 2014	19.85	19.98	19.75	19.96	2,870,937	+0.09(+0.47%)
Jun 17, 2014	19.67	19.91	19.63	19.87	4,103,066	+0.00(+0.00%)
Jun 16, 2014	19.77	19.92	19.76	19.87	4,640,412	+0.16(+0.83%)
Jun 13, 2014	19.08	19.80	19.08	19.70	3,136,788	+0.08(+0.40%)
Jun 12, 2014	19.66	19.68	19.49	19.63	3,489,964	+0.02(+0.08%)
Jun 11, 2014	19.35	19.75	19.35	19.61	4,985,694	+0.14(+0.72%)
Jun 10, 2014	19.59	19.63	19.42	19.47	3,542,130	-0.20(-1.03%)
Jun 06, 2014	19.59	19.76	19.59	19.67	2,697,287	+0.13(+0.68%)
Jun 05, 2014	19.24	19.55	19.15	19.54	3,699,594	+0.13(+0.68%)
Jun 04, 2014	19.38	19.46	19.32	19.41	4,362,251	+0.02(+0.08%)
Jun 03, 2014	19.55	19.58	19.33	19.39	3,563,382	-0.02(-0.08%)

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.