Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Progressive Corp,Ohio
(NY:
PGR
)
211.80
+3.55 (+1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
9.344
9.413
9.206
9.400
4,178,068
+0.08(+0.81%)
Nov 26, 2008
8.618
9.350
8.618
9.325
7,338,486
+0.27(+2.97%)
Nov 25, 2008
9.131
9.131
8.386
9.056
11,838,837
+0.26(+2.99%)
Nov 24, 2008
8.537
8.862
7.892
8.793
13,490,724
+0.61(+7.42%)
Nov 21, 2008
7.560
8.286
7.423
8.186
17,759,548
+0.65(+8.64%)
Nov 20, 2008
8.136
8.505
7.454
7.535
17,898,672
-0.69(-8.44%)
Nov 19, 2008
8.918
9.206
8.167
8.230
16,798,386
-0.64(-7.20%)
Nov 18, 2008
8.724
9.062
8.512
8.868
13,747,252
+0.20(+2.31%)
Nov 17, 2008
8.768
9.040
8.637
8.668
8,873,588
-0.18(-1.98%)
Nov 14, 2008
8.918
9.388
8.756
8.843
0
-0.61(-6.42%)
Nov 13, 2008
7.973
9.475
7.826
9.450
18,217,770
+1.83(+23.97%)
Nov 12, 2008
8.224
8.224
7.610
7.623
9,043,095
-0.09(-1.22%)
Nov 11, 2008
7.404
7.992
7.398
7.717
10,901,912
+0.19(+2.58%)
Nov 10, 2008
7.842
7.911
7.410
7.523
8,322,883
-0.26(-3.38%)
Nov 07, 2008
7.792
7.879
7.548
7.786
8,860,194
+0.06(+0.73%)
Nov 06, 2008
8.430
8.455
7.685
7.729
7,917,612
-0.59(-7.07%)
Nov 05, 2008
8.781
9.031
8.261
8.318
6,064,020
-0.69(-7.71%)
Nov 04, 2008
8.881
9.062
8.681
9.012
6,384,945
+0.26(+3.00%)
Nov 03, 2008
8.850
8.975
8.724
8.749
5,725,397
-0.18(-2.03%)
Oct 31, 2008
8.324
8.937
8.242
8.931
8,030,712
+0.56(+6.65%)
Oct 30, 2008
8.424
8.512
8.086
8.374
6,218,717
+0.16(+1.90%)
Oct 29, 2008
8.149
8.656
7.942
8.217
10,281,604
+0.11(+1.39%)
Oct 28, 2008
7.560
8.161
7.141
8.105
9,282,795
+0.76(+10.31%)
Oct 27, 2008
7.604
7.823
7.329
7.348
7,569,172
-0.33(-4.24%)
Oct 24, 2008
7.567
7.948
6.440
7.673
7,123,714
-0.43(-5.26%)
Oct 23, 2008
7.948
8.161
7.491
8.099
10,147,344
+0.18(+2.21%)
Oct 22, 2008
8.468
8.487
7.823
7.923
8,037,030
-0.71(-8.26%)
Oct 21, 2008
8.731
8.956
8.518
8.637
3,979,956
-0.22(-2.47%)
Oct 20, 2008
8.518
8.968
8.293
8.856
6,331,525
+0.38(+4.51%)
Oct 17, 2008
7.516
8.825
7.516
8.474
7,703,349
+0.19(+2.27%)
Oct 16, 2008
8.518
8.518
7.529
8.286
9,781,820
-0.28(-3.22%)
Oct 15, 2008
9.306
9.375
8.293
8.562
7,132,142
-0.94(-9.88%)
Oct 14, 2008
9.688
10.40
9.275
9.500
12,619,969
+0.18(+1.88%)
Oct 13, 2008
9.313
9.713
8.293
9.325
9,784,340
+1.16(+14.18%)
Oct 10, 2008
7.980
10.17
6.628
8.167
20,578,762
+0.09(+1.08%)
Oct 09, 2008
8.668
8.868
8.080
8.080
14,566,471
-0.54(-6.25%)
Oct 08, 2008
8.230
9.482
8.136
8.618
9,941,548
+0.34(+4.08%)
Oct 07, 2008
9.532
9.770
8.280
8.280
9,233,069
-1.24(-13.02%)
Oct 06, 2008
10.15
10.37
9.288
9.519
7,335,160
-0.92(-8.81%)
Oct 03, 2008
10.64
10.80
10.15
10.44
0
+0.05(+0.48%)
Oct 02, 2008
10.84
10.96
10.38
10.39
8,499,652
-0.49(-4.49%)
Oct 01, 2008
10.73
11.01
10.36
10.88
7,139,665
-0.01(-0.11%)
Sep 30, 2008
9.951
11.08
9.901
10.89
12,877,581
+1.06(+10.83%)
Sep 29, 2008
11.53
11.53
9.826
9.826
8,530,747
-1.03(-9.51%)
Sep 26, 2008
10.79
10.95
10.72
10.86
0
+0.04(+0.35%)
Sep 25, 2008
10.92
11.05
10.48
10.82
5,309,647
+0.11(+1.05%)
Sep 24, 2008
10.55
10.80
10.11
10.71
4,118,644
+0.04(+0.35%)
Sep 23, 2008
10.86
11.05
10.63
10.67
7,916,679
-0.09(-0.81%)
Sep 22, 2008
10.95
11.16
10.67
10.76
6,676,098
-0.23(-2.05%)
Sep 19, 2008
10.79
12.52
10.64
10.98
0
+0.48(+4.53%)
Sep 18, 2008
10.25
10.68
9.907
10.51
20,539,892
+0.39(+3.90%)
Sep 17, 2008
10.61
10.64
10.02
10.11
20,903,624
-0.40(-3.81%)
Sep 16, 2008
10.20
10.65
10.20
10.51
20,619,158
+0.08(+0.78%)
Sep 15, 2008
10.19
10.98
10.19
10.43
18,689,484
-0.40(-3.70%)
Sep 12, 2008
10.69
10.91
10.69
10.83
12,059,514
-0.01(-0.12%)
Sep 11, 2008
11.06
11.16
10.64
10.85
16,866,802
-0.36(-3.24%)
Sep 10, 2008
11.20
11.28
10.90
11.21
14,742,105
+0.09(+0.84%)
Sep 09, 2008
11.16
11.61
11.11
11.12
21,826,226
-0.16(-1.44%)
Sep 08, 2008
11.88
11.95
11.17
11.28
20,676,328
-0.21(-1.80%)
Sep 05, 2008
11.27
11.50
11.19
11.48
0
+0.13(+1.16%)
Sep 04, 2008
11.46
11.55
11.33
11.35
6,499,069
-0.23(-1.95%)
Sep 03, 2008
11.57
11.60
11.45
11.58
7,359,603
+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
.