Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.212 4.256 4.199 4.247 4,750,295 +0.05(+1.22%)
Apr 27, 2006 4.164 4.237 4.140 4.196 5,296,490 +0.03(+0.77%)
Apr 26, 2006 4.126 4.199 4.125 4.164 5,221,109 +0.06(+1.41%)
Apr 25, 2006 4.221 4.221 4.104 4.106 6,820,724 -0.10(-2.40%)
Apr 24, 2006 4.232 4.254 4.160 4.207 6,365,243 +0.04(+0.98%)
Apr 21, 2006 4.125 4.181 4.068 4.166 10,211,603 +0.06(+1.49%)
Apr 20, 2006 4.108 4.152 4.096 4.105 2,557,212 -0.00(-0.01%)
Apr 19, 2006 4.131 4.152 4.079 4.106 3,456,038 -0.01(-0.35%)
Apr 18, 2006 4.070 4.133 4.064 4.120 3,024,193 +0.04(+1.10%)
Apr 17, 2006 4.093 4.109 4.068 4.075 2,511,217 -0.02(-0.60%)
Apr 13, 2006 4.090 4.119 4.067 4.100 3,120,016 +0.01(+0.25%)
Apr 12, 2006 4.133 4.182 4.083 4.090 7,529,180 +0.09(+2.22%)
Apr 11, 2006 3.953 4.010 3.953 4.001 4,043,117 +0.01(+0.20%)
Apr 10, 2006 4.023 4.023 3.982 3.993 3,084,242 -0.03(-0.62%)
Apr 07, 2006 4.070 4.072 4.014 4.018 3,335,939 -0.04(-0.95%)
Apr 06, 2006 4.050 4.067 4.045 4.056 3,052,940 -0.00(-0.02%)
Apr 05, 2006 4.052 4.084 4.039 4.057 2,593,625 -0.00(-0.02%)
Apr 04, 2006 4.021 4.069 4.012 4.058 5,246,023 +0.02(+0.57%)
Apr 03, 2006 4.099 4.107 4.023 4.035 5,102,288 -0.05(-1.11%)
Mar 31, 2006 4.109 4.137 4.054 4.080 4,076,975 -0.02(-0.58%)
Mar 30, 2006 4.103 4.160 4.077 4.104 4,853,146 -0.01(-0.18%)
Mar 29, 2006 4.094 4.137 4.061 4.111 4,874,227 +0.05(+1.12%)
Mar 28, 2006 4.075 4.107 4.047 4.066 5,237,718 -0.01(-0.22%)
Mar 27, 2006 4.064 4.089 4.036 4.075 3,753,730 +0.01(+0.14%)
Mar 24, 2006 4.108 4.109 4.060 4.069 3,933,239 -0.05(-1.14%)
Mar 23, 2006 4.127 4.155 4.082 4.116 5,957,034 -0.02(-0.44%)
Mar 22, 2006 4.155 4.169 4.091 4.135 4,863,367 -0.02(-0.49%)
Mar 21, 2006 4.189 4.226 4.140 4.155 4,006,065 -0.05(-1.09%)
Mar 20, 2006 4.145 4.224 4.140 4.201 3,197,953 +0.05(+1.10%)
Mar 17, 2006 4.167 4.195 4.138 4.155 5,009,658 +0.01(+0.26%)
Mar 16, 2006 4.105 4.212 4.103 4.144 7,017,482 +0.05(+1.33%)
Mar 15, 2006 4.066 4.111 4.050 4.090 4,911,918 +0.02(+0.46%)
Mar 14, 2006 4.000 4.088 4.000 4.071 3,641,936 +0.04(+1.12%)
Mar 13, 2006 4.030 4.043 4.012 4.026 2,394,951 +0.00(+0.08%)
Mar 10, 2006 3.992 4.030 3.992 4.023 2,653,036 +0.02(+0.49%)
Mar 09, 2006 4.045 4.058 3.993 4.003 3,793,976 -0.05(-1.19%)
Mar 08, 2006 4.070 4.090 4.034 4.052 4,331,866 -0.02(-0.45%)
Mar 07, 2006 4.070 4.091 4.060 4.070 4,412,358 +0.00(+0.07%)
Mar 06, 2006 4.093 4.099 4.056 4.067 3,072,105 -0.04(-0.97%)
Mar 03, 2006 4.035 4.149 4.035 4.107 6,841,805 +0.05(+1.11%)
Mar 02, 2006 4.142 4.142 4.001 4.062 11,224,778 -0.13(-3.08%)
Mar 01, 2006 4.192 4.193 4.152 4.191 5,517,523 -0.01(-0.33%)
Feb 28, 2006 4.212 4.227 4.176 4.205 4,321,645 -0.01(-0.18%)
Feb 27, 2006 4.208 4.241 4.205 4.212 3,763,312 -0.02(-0.38%)
Feb 24, 2006 4.197 4.240 4.179 4.228 3,614,466 -0.02(-0.38%)
Feb 23, 2006 4.266 4.287 4.241 4.245 3,757,563 -0.01(-0.22%)
Feb 22, 2006 4.188 4.261 4.186 4.254 4,310,146 +0.08(+2.03%)
Feb 21, 2006 4.133 4.191 4.133 4.169 4,412,358 +0.04(+0.89%)
Feb 17, 2006 4.148 4.167 4.101 4.133 4,573,341 +0.01(+0.23%)
Feb 16, 2006 4.125 4.138 4.082 4.123 4,250,096 -0.00(-0.02%)
Feb 15, 2006 4.109 4.178 4.071 4.124 7,685,053 +0.04(+0.86%)
Feb 14, 2006 3.992 4.119 3.982 4.089 4,447,493 +0.10(+2.43%)
Feb 13, 2006 4.027 4.044 3.982 3.992 5,075,457 -0.05(-1.19%)
Feb 10, 2006 4.041 4.060 4.021 4.040 3,413,237 +0.01(+0.20%)
Feb 09, 2006 4.093 4.104 4.031 4.032 5,703,421 -0.06(-1.51%)
Feb 08, 2006 4.033 4.119 4.031 4.093 8,350,708 +0.04(+1.06%)
Feb 07, 2006 3.992 4.070 3.953 4.050 10,230,767 +0.01(+0.25%)
Feb 06, 2006 4.061 4.096 4.040 4.040 5,597,376 -0.06(-1.36%)
Feb 03, 2006 4.067 4.118 4.052 4.096 6,151,875 -0.01(-0.32%)
Feb 02, 2006 4.086 4.116 4.039 4.109 7,254,486 +0.02(+0.57%)
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.