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 (%)
Jun 30, 2014	19.68	19.77	19.64	19.75	3,413,517	+0.08(+0.40%)
Jun 27, 2014	19.51	19.67	19.51	19.67	10,954,314	+0.04(+0.20%)
Jun 26, 2014	19.78	19.81	19.49	19.63	5,209,564	-0.09(-0.47%)
Jun 25, 2014	19.82	19.82	19.68	19.73	4,504,072	-0.10(-0.51%)
Jun 24, 2014	19.93	19.96	19.78	19.83	5,125,376	-0.12(-0.62%)
Jun 23, 2014	20.08	20.08	19.91	19.95	3,945,691	-0.12(-0.62%)
Jun 20, 2014	20.23	20.27	20.01	20.08	7,430,271	-0.09(-0.46%)
Jun 19, 2014	19.98	20.25	19.88	20.17	7,350,105	+0.22(+1.09%)
Jun 18, 2014	19.84	19.98	19.74	19.95	2,872,287	+0.09(+0.47%)
Jun 17, 2014	19.66	19.91	19.62	19.86	4,104,996	+0.00(+0.00%)
Jun 16, 2014	19.76	19.91	19.75	19.86	4,642,594	+0.16(+0.83%)
Jun 13, 2014	19.07	19.79	19.07	19.69	3,138,264	+0.08(+0.40%)
Jun 12, 2014	19.65	19.67	19.48	19.62	3,491,605	+0.02(+0.08%)
Jun 11, 2014	19.34	19.74	19.34	19.60	4,988,039	+0.14(+0.72%)
Jun 10, 2014	19.58	19.62	19.41	19.46	3,543,796	-0.20(-1.03%)
Jun 06, 2014	19.59	19.75	19.58	19.66	2,698,556	+0.13(+0.68%)
Jun 05, 2014	19.23	19.54	19.14	19.53	3,701,335	+0.13(+0.68%)
Jun 04, 2014	19.38	19.45	19.31	19.40	4,364,303	+0.02(+0.08%)
Jun 03, 2014	19.54	19.57	19.32	19.38	3,565,058	-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.