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

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
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 (%)
Mar 31, 2009 8.195 8.457 8.007 8.407 12,603,730 +0.41(+5.08%)
Mar 30, 2009 8.226 8.351 7.995 8.001 11,871,899 -0.51(-5.96%)
Mar 26, 2009 8.558 8.601 8.257 8.507 10,441,323 +0.01(+0.07%)
Mar 25, 2009 8.376 8.658 8.063 8.501 12,818,779 +0.08(+0.89%)
Mar 24, 2009 8.476 8.633 8.151 8.426 12,332,219 -0.26(-3.02%)
Mar 23, 2009 8.201 8.776 8.182 8.689 14,729,778 +0.64(+8.01%)
Mar 20, 2009 8.245 8.339 7.832 8.045 12,392,672 -0.17(-2.06%)
Mar 19, 2009 8.551 8.551 8.076 8.213 12,297,524 -0.15(-1.84%)
Mar 18, 2009 7.970 8.376 7.694 8.368 15,975,615 +0.40(+5.00%)
Mar 17, 2009 7.519 7.995 7.400 7.970 9,741,360 +0.47(+6.26%)
Mar 16, 2009 7.788 7.851 7.475 7.500 14,133,424 -0.20(-2.60%)
Mar 13, 2009 7.519 7.713 7.400 7.701 0 +0.19(+2.58%)
Mar 12, 2009 6.825 7.569 6.793 7.507 16,266,067 +0.55(+7.91%)
Mar 11, 2009 6.637 7.231 6.612 6.956 27,206,400 +0.41(+6.21%)
Mar 10, 2009 6.312 6.575 6.105 6.550 21,347,580 +0.36(+5.86%)
Mar 09, 2009 6.349 6.518 6.118 6.187 17,698,560 -0.27(-4.17%)
Mar 06, 2009 6.518 6.568 6.249 6.456 0 -0.04(-0.58%)
Mar 05, 2009 6.969 7.019 6.374 6.493 17,061,288 -0.61(-8.55%)
Mar 04, 2009 7.006 7.275 6.775 7.100 15,522,338 +0.08(+1.16%)
Mar 02, 2009 7.094 7.366 6.994 7.019 12,055,869 -0.22(-3.03%)
Feb 27, 2009 7.350 7.394 7.094 7.238 0 -0.31(-4.06%)
Feb 26, 2009 7.475 7.675 7.463 7.544 10,998,794 +0.09(+1.26%)
Feb 25, 2009 7.744 7.744 7.269 7.450 13,198,772 -0.20(-2.62%)
Feb 24, 2009 7.244 7.657 7.156 7.650 13,957,596 +0.47(+6.53%)
Feb 23, 2009 7.557 7.557 7.163 7.181 10,718,212 -0.26(-3.45%)
Feb 20, 2009 7.288 7.594 7.131 7.438 0 +0.05(+0.68%)
Feb 19, 2009 7.694 7.763 7.356 7.388 10,298,018 -0.18(-2.32%)
Feb 18, 2009 7.613 7.838 7.475 7.563 9,881,410 -0.01(-0.08%)
Feb 17, 2009 7.507 7.844 7.457 7.569 11,157,864 -0.43(-5.32%)
Feb 13, 2009 8.163 8.295 7.988 7.995 8,313,363 -0.23(-2.74%)
Feb 12, 2009 7.857 8.270 7.269 8.220 12,408,668 +0.22(+2.74%)
Feb 11, 2009 7.819 8.020 7.726 8.001 9,347,369 +0.39(+5.18%)
Feb 10, 2009 8.138 8.276 7.550 7.607 14,670,056 -0.67(-8.09%)
Feb 09, 2009 8.195 8.351 8.076 8.276 6,645,706 +0.09(+1.07%)
Feb 06, 2009 8.020 8.226 7.888 8.188 10,725,398 +0.26(+3.31%)
Feb 05, 2009 7.832 8.070 7.801 7.926 9,669,761 +0.04(+0.48%)
Feb 04, 2009 7.894 8.007 7.751 7.888 9,580,484 +0.06(+0.72%)
Feb 03, 2009 7.632 7.907 7.594 7.832 9,183,230 +0.21(+2.79%)
Feb 02, 2009 7.457 7.663 7.231 7.619 8,069,503 +0.02(+0.25%)
Jan 30, 2009 7.907 7.951 7.444 7.600 0 -0.21(-2.72%)
Jan 29, 2009 8.182 8.251 7.813 7.813 9,658,802 -0.59(-7.07%)
Jan 28, 2009 8.132 8.426 7.913 8.407 13,087,805 +0.71(+9.27%)
Jan 27, 2009 7.663 7.726 7.450 7.694 8,900,526 +0.11(+1.40%)
Jan 26, 2009 7.807 8.070 7.475 7.588 11,721,209 -0.31(-3.96%)
Jan 23, 2009 7.488 7.944 7.488 7.901 10,132,714 +0.17(+2.18%)
Jan 22, 2009 8.163 8.289 7.713 7.732 14,295,784 -0.75(-8.85%)
Jan 21, 2009 8.495 8.526 7.988 8.482 17,582,310 +0.35(+4.31%)
Jan 20, 2009 8.532 9.258 8.132 8.132 16,091,396 -0.72(-8.13%)
Jan 16, 2009 8.933 9.189 8.639 8.852 0 +0.10(+1.14%)
Jan 15, 2009 8.389 9.002 8.314 8.751 15,775,608 +0.39(+4.72%)
Jan 14, 2009 8.770 8.883 8.314 8.357 13,989,490 -0.63(-6.96%)
Jan 13, 2009 9.146 9.146 8.789 8.983 12,843,124 -0.06(-0.69%)
Jan 12, 2009 9.083 9.246 8.933 9.045 6,736,696 -0.07(-0.75%)
Jan 09, 2009 9.383 9.433 9.058 9.114 5,350,880 -0.23(-2.48%)
Jan 08, 2009 9.177 9.377 9.139 9.346 5,100,668 +0.15(+1.63%)
Jan 07, 2009 9.239 9.402 9.121 9.196 6,999,441 -0.18(-1.87%)
Jan 06, 2009 9.352 9.533 9.271 9.371 5,740,290 +0.02(+0.20%)
Jan 05, 2009 9.352 9.502 9.227 9.352 5,299,450 -0.09(-0.93%)
Jan 02, 2009 9.277 9.502 9.039 9.440 0 +0.18(+1.89%)
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.