Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.796 9.902 9.715 9.746 5,142,620 -0.07(-0.70%)
Jul 30, 2009 9.902 9.971 9.759 9.815 5,973,173 +0.05(+0.51%)
Jul 29, 2009 9.746 9.846 9.696 9.765 3,552,464 -0.05(-0.51%)
Jul 28, 2009 9.815 9.852 9.746 9.815 4,284,147 -0.01(-0.06%)
Jul 27, 2009 9.771 9.865 9.721 9.821 4,441,473 +0.03(+0.26%)
Jul 24, 2009 9.684 9.809 9.633 9.796 1,419 +0.06(+0.58%)
Jul 23, 2009 9.446 9.796 9.415 9.740 7,112,686 +0.27(+2.84%)
Jul 22, 2009 9.196 9.540 9.196 9.471 5,332,599 +0.17(+1.82%)
Jul 21, 2009 9.508 9.515 9.239 9.302 7,009,883 -0.05(-0.54%)
Jul 20, 2009 9.364 9.415 9.171 9.352 5,032,542 +0.06(+0.67%)
Jul 17, 2009 9.302 9.346 9.186 9.289 5,749,514 -0.04(-0.47%)
Jul 16, 2009 9.246 9.408 9.164 9.333 6,249,436 +0.02(+0.20%)
Jul 15, 2009 9.196 9.371 9.095 9.314 9,738,698 +0.20(+2.20%)
Jul 14, 2009 9.333 9.333 9.014 9.114 5,943,300 -0.21(-2.21%)
Jul 13, 2009 9.227 9.321 9.102 9.321 9,504,690 +0.36(+4.05%)
Jul 10, 2009 9.064 9.819 8.895 8.958 9,396,909 -0.07(-0.76%)
Jul 09, 2009 9.171 9.171 8.889 9.027 5,694,673 +0.04(+0.42%)
Jul 08, 2009 9.027 9.121 8.833 8.989 9,777,444 -0.03(-0.28%)
Jul 07, 2009 9.264 9.327 9.008 9.014 6,022,618 -0.28(-2.96%)
Jul 06, 2009 9.064 9.321 9.033 9.289 7,087,773 +0.23(+2.56%)
Jul 02, 2009 9.440 9.452 9.058 9.058 7,376,641 -0.43(-4.55%)
Jul 01, 2009 9.490 9.571 9.402 9.490 6,223,434 +0.04(+0.40%)
Jun 30, 2009 9.565 9.565 9.383 9.452 6,372,415 -0.13(-1.37%)
Jun 29, 2009 9.452 9.602 9.389 9.583 5,413,344 +0.17(+1.79%)
Jun 26, 2009 9.377 9.477 9.321 9.415 7,666,594 +0.04(+0.40%)
Jun 25, 2009 9.208 9.383 9.202 9.377 6,248,177 +0.15(+1.63%)
Jun 24, 2009 9.196 9.321 9.102 9.227 6,140,572 +0.09(+1.03%)
Jun 23, 2009 9.064 9.177 8.958 9.133 7,882,873 +0.06(+0.69%)
Jun 22, 2009 9.095 9.389 9.020 9.070 14,056,798 -0.42(-4.42%)
Jun 19, 2009 9.621 9.665 9.458 9.490 8,705,175 +0.01(+0.07%)
Jun 18, 2009 9.471 9.577 9.383 9.483 7,414,660 +0.04(+0.46%)
Jun 17, 2009 9.421 9.640 9.308 9.440 9,188,037 +0.02(+0.20%)
Jun 16, 2009 9.740 9.740 9.415 9.421 8,360,890 -0.31(-3.18%)
Jun 15, 2009 9.627 9.802 9.552 9.730 7,999,610 +0.02(+0.16%)
Jun 12, 2009 10.06 10.06 9.602 9.715 9,812,434 -0.28(-2.76%)
Jun 11, 2009 9.890 10.14 9.884 9.990 7,601,496 -0.06(-0.62%)
Jun 10, 2009 10.45 10.47 9.937 10.05 11,570,348 -0.36(-3.48%)
Jun 09, 2009 10.47 10.47 10.32 10.42 6,251,484 -0.09(-0.89%)
Jun 08, 2009 10.39 10.58 10.32 10.51 6,575,387 +0.14(+1.33%)
Jun 05, 2009 10.48 10.61 10.29 10.37 7,783,362 -0.04(-0.36%)
Jun 04, 2009 10.37 10.48 10.24 10.41 8,501,904 +0.08(+0.79%)
Jun 03, 2009 10.42 10.55 10.23 10.33 7,432,683 -0.16(-1.49%)
Jun 02, 2009 10.32 10.62 10.32 10.48 7,862,026 +0.05(+0.48%)
Jun 01, 2009 10.28 10.53 10.05 10.43 11,146,186 +0.34(+3.41%)
May 29, 2009 9.971 10.10 9.777 10.09 8,362,146 +0.16(+1.57%)
May 28, 2009 9.815 9.952 9.658 9.934 11,155,981 +0.21(+2.12%)
May 27, 2009 10.33 10.36 9.709 9.727 12,248,111 -0.63(-6.10%)
May 26, 2009 9.915 10.36 9.915 10.36 9,914,390 +0.38(+3.76%)
May 22, 2009 10.05 10.18 9.871 9.984 5,115,091 +0.01(+0.13%)
May 21, 2009 10.02 10.15 9.827 9.971 9,284,357 -0.17(-1.67%)
May 20, 2009 10.52 10.63 10.08 10.14 8,854,630 -0.23(-2.17%)
May 19, 2009 10.20 10.58 10.12 10.37 11,350,672 +0.04(+0.42%)
May 18, 2009 10.17 10.38 9.852 10.32 13,325,339 +0.31(+3.13%)
May 15, 2009 10.13 10.25 9.934 10.01 8,891,881 -0.16(-1.60%)
May 14, 2009 9.671 10.23 9.665 10.17 15,130,677 +0.46(+4.77%)
May 13, 2009 9.627 10.07 9.427 9.709 14,064,508 +0.04(+0.45%)
May 12, 2009 9.721 9.877 9.515 9.665 11,507,176 +0.08(+0.85%)
May 11, 2009 9.802 9.934 9.533 9.583 11,069,460 -0.51(-5.02%)
May 08, 2009 9.852 10.12 9.727 10.09 13,926,096 -0.03(-0.31%)
May 07, 2009 10.16 10.16 9.727 10.12 11,885,880 +0.06(+0.62%)
May 06, 2009 9.734 10.09 9.727 10.06 13,042,480 +0.35(+3.61%)
May 05, 2009 9.715 9.877 9.608 9.709 9,412,187 -0.09(-0.96%)
May 04, 2009 9.383 9.859 9.380 9.802 16,521,151 +0.24(+2.49%)
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.