Indicators

Progressive Corp,Ohio (NY: PGR )

251.10 -1.28 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.56	14.73	14.52	14.58	6,249,014	+0.02(+0.14%)
May 23, 2011	14.52	14.63	14.48	14.56	5,223,892	-0.10(-0.69%)
May 20, 2011	14.73	14.80	14.64	14.66	6,277,582	-0.09(-0.60%)
May 19, 2011	14.46	14.76	14.36	14.75	7,352,314	+0.33(+2.30%)
May 18, 2011	14.32	14.43	14.28	14.42	5,798,672	+0.09(+0.61%)
May 17, 2011	14.31	14.38	14.27	14.33	3,573,862	-0.03(-0.24%)
May 16, 2011	14.30	14.44	14.28	14.36	3,551,905	+0.04(+0.28%)
May 13, 2011	14.57	14.57	14.28	14.32	4,031,204	-0.23(-1.58%)
May 12, 2011	14.47	14.57	14.40	14.55	4,594,755	+0.07(+0.47%)
May 11, 2011	14.62	14.69	14.44	14.48	3,149,441	-0.18(-1.20%)
May 10, 2011	14.67	14.71	14.59	14.66	4,235,097	-0.01(-0.05%)
May 09, 2011	14.66	14.69	14.50	14.67	3,469,589	-0.01(-0.09%)
May 06, 2011	14.73	14.80	14.60	14.68	3,490,005	+0.07(+0.51%)
May 05, 2011	14.72	14.76	14.56	14.61	4,204,028	-0.19(-1.28%)
May 04, 2011	14.81	14.84	14.65	14.80	5,920,611	-0.04(-0.27%)
May 03, 2011	14.80	14.85	14.68	14.84	4,341,836	+0.01(+0.05%)

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.