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
)
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:
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
9.821
9.821
9.533
9.558
9,609,740
-0.20(-2.05%)
Apr 29, 2009
9.771
9.877
9.615
9.759
12,641,982
+0.10(+1.04%)
Apr 28, 2009
9.909
9.915
9.571
9.658
7,919,981
-0.11(-1.09%)
Apr 27, 2009
9.490
9.940
9.490
9.765
9,638,091
+0.09(+0.97%)
Apr 24, 2009
9.877
9.978
9.515
9.671
15,491,565
-0.18(-1.78%)
Apr 23, 2009
9.615
9.915
9.346
9.846
10,862,142
+0.23(+2.41%)
Apr 22, 2009
9.871
10.05
9.602
9.615
14,922,085
-0.53(-5.24%)
Apr 21, 2009
9.277
10.15
9.277
10.15
15,070,060
+0.61(+6.43%)
Apr 20, 2009
9.640
10.10
9.521
9.533
14,502,794
-0.37(-3.73%)
Apr 17, 2009
9.759
10.02
9.621
9.902
19,851,784
+0.03(+0.32%)
Apr 16, 2009
9.927
10.03
9.715
9.871
11,932,607
-0.01(-0.13%)
Apr 15, 2009
8.852
9.890
8.670
9.884
17,485,214
+0.84(+9.34%)
Apr 14, 2009
9.077
9.383
8.945
9.039
16,188,055
-0.32(-3.41%)
Apr 13, 2009
9.102
9.415
9.020
9.358
12,195,396
+0.14(+1.56%)
Apr 09, 2009
9.264
9.308
8.664
9.214
15,748,585
+0.43(+4.84%)
Apr 08, 2009
8.570
8.801
8.570
8.789
6,218,376
+0.30(+3.54%)
Apr 07, 2009
8.464
8.758
8.420
8.489
7,598,022
-0.16(-1.81%)
Apr 06, 2009
8.132
8.695
8.132
8.645
7,375,957
+0.06(+0.66%)
Apr 03, 2009
8.507
8.658
8.351
8.589
9,336,861
-0.01(-0.15%)
Apr 02, 2009
8.839
9.083
8.564
8.601
13,935,810
-0.03(-0.36%)
Apr 01, 2009
8.201
8.670
8.195
8.633
9,282,322
+0.23(+2.68%)
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%)
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
.