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
)
215.76
+2.04 (+0.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009
9.826
9.826
9.538
9.563
9,605,085
-0.20(-2.05%)
Apr 29, 2009
9.776
9.882
9.619
9.763
12,635,859
+0.10(+1.04%)
Apr 28, 2009
9.914
9.920
9.576
9.663
7,916,145
-0.11(-1.09%)
Apr 27, 2009
9.494
9.945
9.494
9.770
9,633,422
+0.09(+0.97%)
Apr 24, 2009
9.882
9.982
9.519
9.676
15,484,061
-0.18(-1.78%)
Apr 23, 2009
9.619
9.920
9.350
9.851
10,856,880
+0.23(+2.41%)
Apr 22, 2009
9.876
10.05
9.607
9.619
14,914,857
-0.53(-5.24%)
Apr 21, 2009
9.281
10.16
9.281
10.15
15,062,760
+0.61(+6.43%)
Apr 20, 2009
9.644
10.11
9.525
9.538
14,495,769
-0.37(-3.73%)
Apr 17, 2009
9.763
10.03
9.626
9.907
19,842,168
+0.03(+0.32%)
Apr 16, 2009
9.932
10.03
9.719
9.876
11,926,828
-0.01(-0.13%)
Apr 15, 2009
8.856
9.895
8.674
9.888
17,476,746
+0.84(+9.34%)
Apr 14, 2009
9.081
9.388
8.950
9.044
16,180,214
-0.32(-3.41%)
Apr 13, 2009
9.106
9.419
9.025
9.363
12,189,489
+0.14(+1.56%)
Apr 09, 2009
9.269
9.313
8.668
9.219
15,740,957
+0.43(+4.84%)
Apr 08, 2009
8.574
8.806
8.574
8.793
6,215,364
+0.30(+3.54%)
Apr 07, 2009
8.468
8.762
8.424
8.493
7,594,342
-0.16(-1.81%)
Apr 06, 2009
8.136
8.699
8.136
8.649
7,372,384
+0.06(+0.66%)
Apr 03, 2009
8.512
8.662
8.355
8.593
9,332,339
-0.01(-0.15%)
Apr 02, 2009
8.843
9.087
8.568
8.605
13,929,060
-0.03(-0.36%)
Apr 01, 2009
8.205
8.674
8.199
8.637
9,277,826
+0.23(+2.68%)
Mar 31, 2009
8.199
8.462
8.011
8.411
12,597,625
+0.41(+5.08%)
Mar 30, 2009
8.230
8.355
7.998
8.005
11,866,149
-0.51(-5.96%)
Mar 26, 2009
8.562
8.605
8.261
8.512
10,436,265
+0.01(+0.07%)
Mar 25, 2009
8.380
8.662
8.067
8.505
12,812,570
+0.08(+0.89%)
Mar 24, 2009
8.480
8.637
8.155
8.430
12,326,246
-0.26(-3.02%)
Mar 23, 2009
8.205
8.781
8.186
8.693
14,722,644
+0.64(+8.01%)
Mar 20, 2009
8.249
8.343
7.836
8.048
12,386,669
-0.17(-2.06%)
Mar 19, 2009
8.555
8.555
8.080
8.217
12,291,567
-0.15(-1.84%)
Mar 18, 2009
7.973
8.380
7.698
8.372
15,967,877
+0.40(+5.00%)
Mar 17, 2009
7.523
7.998
7.404
7.973
9,736,642
+0.47(+6.26%)
Mar 16, 2009
7.792
7.854
7.479
7.504
14,126,578
-0.20(-2.60%)
Mar 13, 2009
7.523
7.717
7.404
7.704
0
+0.19(+2.58%)
Mar 12, 2009
6.828
7.573
6.797
7.510
16,258,188
+0.55(+7.91%)
Mar 11, 2009
6.640
7.235
6.615
6.959
27,193,222
+0.41(+6.21%)
Mar 10, 2009
6.315
6.578
6.108
6.553
21,337,240
+0.36(+5.86%)
Mar 09, 2009
6.352
6.521
6.121
6.190
17,689,988
-0.27(-4.17%)
Mar 06, 2009
6.521
6.571
6.252
6.459
0
-0.04(-0.58%)
Mar 05, 2009
6.972
7.022
6.377
6.496
17,053,024
-0.61(-8.55%)
Mar 04, 2009
7.010
7.279
6.778
7.103
15,514,819
+0.08(+1.16%)
Mar 02, 2009
7.097
7.369
6.997
7.022
12,050,029
-0.22(-3.03%)
Feb 27, 2009
7.354
7.398
7.097
7.241
0
-0.31(-4.06%)
Feb 26, 2009
7.479
7.679
7.466
7.548
10,993,467
+0.09(+1.26%)
Feb 25, 2009
7.748
7.748
7.272
7.454
13,192,378
-0.20(-2.62%)
Feb 24, 2009
7.247
7.660
7.160
7.654
13,950,835
+0.47(+6.53%)
Feb 23, 2009
7.560
7.560
7.166
7.185
10,713,020
-0.26(-3.45%)
Feb 20, 2009
7.291
7.598
7.135
7.441
0
+0.05(+0.68%)
Feb 19, 2009
7.698
7.767
7.360
7.391
10,293,030
-0.18(-2.32%)
Feb 18, 2009
7.617
7.842
7.479
7.567
9,876,624
-0.01(-0.08%)
Feb 17, 2009
7.510
7.848
7.460
7.573
11,152,460
-0.43(-5.32%)
Feb 13, 2009
8.167
8.299
7.992
7.998
8,309,337
-0.23(-2.74%)
Feb 12, 2009
7.861
8.274
7.272
8.224
12,402,657
+0.22(+2.74%)
Feb 11, 2009
7.823
8.023
7.729
8.005
9,342,841
+0.39(+5.18%)
Feb 10, 2009
8.142
8.280
7.554
7.610
14,662,951
-0.67(-8.09%)
Feb 09, 2009
8.199
8.355
8.080
8.280
6,642,487
+0.09(+1.07%)
Feb 06, 2009
8.023
8.230
7.892
8.192
10,720,203
+0.26(+3.31%)
Feb 05, 2009
7.836
8.073
7.804
7.930
9,665,077
+0.04(+0.48%)
Feb 04, 2009
7.898
8.011
7.754
7.892
9,575,843
+0.06(+0.72%)
Feb 03, 2009
7.635
7.911
7.598
7.836
9,178,782
+0.21(+2.79%)
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
.