Indicators

Progressive Corp,Ohio (NY: PGR )

259.24 +3.94 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.074	3.076	3.053	3.053	1,751,421	-0.02(-0.65%)
Nov 26, 2003	3.059	3.075	3.034	3.073	2,074,976	+0.02(+0.79%)
Nov 25, 2003	3.050	3.075	3.044	3.049	4,413,402	+0.00(+0.12%)
Nov 24, 2003	3.024	3.088	3.024	3.046	5,390,463	+0.03(+1.14%)
Nov 21, 2003	3.000	3.015	2.997	3.011	2,222,687	+0.01(+0.36%)
Nov 20, 2003	3.038	3.038	3.001	3.000	4,031,657	-0.05(-1.51%)
Nov 19, 2003	3.035	3.052	3.027	3.046	4,438,979	+0.01(+0.37%)
Nov 18, 2003	3.066	3.078	3.026	3.035	3,543,766	-0.03(-1.02%)
Nov 17, 2003	3.077	3.108	3.035	3.066	8,734,085	-0.04(-1.35%)
Nov 14, 2003	3.001	3.114	3.001	3.108	14,057,408	+0.13(+4.22%)
Nov 13, 2003	2.970	2.984	2.938	2.982	3,091,683	+0.02(+0.51%)
Nov 12, 2003	2.942	2.975	2.908	2.967	4,002,882	+0.03(+0.86%)
Nov 11, 2003	2.946	2.948	2.917	2.942	2,025,100	-0.01(-0.17%)
Nov 10, 2003	2.962	2.968	2.926	2.947	1,856,928	-0.01(-0.45%)
Nov 07, 2003	2.978	2.983	2.953	2.960	2,848,696	-0.01(-0.39%)
Nov 06, 2003	2.937	2.971	2.922	2.972	4,063,629	+0.03(+1.10%)
Nov 05, 2003	2.955	2.960	2.922	2.939	3,480,461	-0.01(-0.38%)
Nov 04, 2003	2.955	2.960	2.924	2.951	2,931,305	-0.01(-0.47%)

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.