Indicators

Progressive Corp,Ohio (NY: PGR )

257.60 -1.64 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.18	13.45	13.15	13.18	34,723	+0.05(+0.35%)
Sep 29, 2010	13.39	13.40	13.09	13.14	7,499,107	-0.35(-2.58%)
Sep 28, 2010	13.37	13.51	13.23	13.48	57,927	+0.17(+1.28%)
Sep 27, 2010	13.50	13.50	13.31	13.31	4,573,125	-0.16(-1.22%)
Sep 24, 2010	13.26	13.48	13.26	13.48	4,910,537	+0.37(+2.79%)
Sep 23, 2010	13.11	13.32	13.11	13.11	4,082,100	-0.22(-1.66%)
Sep 22, 2010	13.48	13.55	13.32	13.33	5,943,395	-0.17(-1.26%)
Sep 21, 2010	13.55	13.64	13.44	13.50	6,151,676	-0.03(-0.19%)
Sep 20, 2010	13.35	13.55	13.31	13.53	5,402,579	+0.19(+1.42%)
Sep 17, 2010	13.34	13.39	13.25	13.34	5,984,455	+0.23(+1.78%)
Sep 15, 2010	12.88	13.11	12.80	13.11	122,520	+0.15(+1.12%)
Sep 14, 2010	13.00	13.04	12.93	12.96	4,377,767	-0.10(-0.77%)
Sep 13, 2010	13.02	13.07	12.96	13.06	4,345,763	+0.21(+1.62%)
Sep 10, 2010	12.92	12.99	12.84	12.85	5,990,693	-0.03(-0.25%)
Sep 09, 2010	13.24	13.26	12.87	12.88	10,198	-0.23(-1.73%)
Sep 08, 2010	12.97	13.13	12.97	13.11	4,108,816	+0.18(+1.42%)
Sep 07, 2010	13.01	13.11	12.92	12.93	1,132	-0.17(-1.30%)
Sep 03, 2010	13.07	13.11	12.87	13.10	6,448,138	+0.12(+0.92%)
Sep 02, 2010	12.88	12.99	12.80	12.98	741	+0.13(+1.03%)

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.