Progressive Corp,Ohio (NY: PGR )

207.08 +0.93 (+0.45%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.76 18.93 18.67 18.90 17,527,456 +0.15(+0.79%)
Apr 29, 2014 18.75 18.93 18.70 18.75 11,151,958 +0.05(+0.29%)
Apr 28, 2014 18.65 18.72 18.54 18.70 7,024,544 +0.16(+0.84%)
Apr 25, 2014 18.60 18.65 18.39 18.54 6,544,852 -0.12(-0.63%)
Apr 24, 2014 18.59 18.82 18.48 18.66 10,721,235 +0.19(+1.06%)
Apr 23, 2014 18.89 18.89 18.40 18.47 5,379,644 -0.05(-0.29%)
Apr 22, 2014 18.60 18.63 18.47 18.52 3,310,758 -0.06(-0.34%)
Apr 21, 2014 18.43 18.70 18.33 18.58 2,200,212 -0.09(-0.50%)
Apr 17, 2014 18.68 18.68 18.68 18.68 2,741,907 -0.02(-0.13%)
Apr 16, 2014 18.72 18.74 18.63 18.70 3,670,076 +0.12(+0.67%)
Apr 15, 2014 18.57 18.65 18.43 18.58 3,999,276 -0.07(-0.38%)
Apr 14, 2014 18.61 18.65 18.24 18.65 6,135,982 +0.20(+1.10%)
Apr 11, 2014 18.47 18.54 18.37 18.44 4,408,393 -0.12(-0.63%)
Apr 10, 2014 18.77 19.00 18.56 18.56 4,091,214 -0.19(-1.04%)
Apr 09, 2014 18.93 19.05 18.72 18.75 6,500,050 -0.08(-0.41%)
Apr 08, 2014 18.76 18.91 18.69 18.83 3,249,002 +0.04(+0.21%)
Apr 07, 2014 18.93 19.00 18.77 18.79 4,735,850 -0.12(-0.66%)
Apr 04, 2014 19.16 19.22 18.91 18.92 3,316,562 -0.18(-0.94%)
Apr 03, 2014 18.87 19.11 18.82 19.10 4,381,054 +0.30(+1.62%)
Apr 02, 2014 18.82 18.93 18.75 18.79 4,211,733 +0.02(+0.08%)
Apr 01, 2014 18.96 19.00 18.68 18.78 2,944,428 -0.10(-0.54%)
Mar 31, 2014 18.76 18.90 18.71 18.88 6,215,982 +0.19(+1.00%)
Mar 28, 2014 18.60 18.82 18.55 18.69 5,001,724 +0.16(+0.88%)
Mar 27, 2014 18.58 18.65 18.47 18.53 3,815,775 -0.10(-0.54%)
Mar 26, 2014 18.94 18.97 18.61 18.63 5,610,728 -0.20(-1.08%)
Mar 25, 2014 18.83 18.94 18.75 18.83 2,368,550 +0.04(+0.21%)
Mar 24, 2014 18.94 18.99 18.73 18.79 4,242,072 -0.09(-0.45%)
Mar 21, 2014 19.25 19.40 18.83 18.88 6,760,982 +0.31(+1.68%)
Mar 20, 2014 18.22 18.62 18.20 18.57 3,778,911 +0.30(+1.62%)
Mar 19, 2014 18.44 18.46 18.19 18.27 3,181,298 -0.16(-0.89%)
Mar 18, 2014 18.47 18.58 18.43 18.43 2,274,444 -0.06(-0.34%)
Mar 17, 2014 18.55 18.59 18.36 18.50 3,276,167 +0.02(+0.13%)
Mar 14, 2014 18.22 18.60 18.19 18.47 7,009,994 +0.23(+1.28%)
Mar 13, 2014 18.40 18.44 18.05 18.24 8,863,016 -0.14(-0.76%)
Mar 12, 2014 18.68 18.75 18.37 18.38 7,244,288 -0.73(-3.83%)
Mar 11, 2014 19.13 19.18 18.97 19.11 3,074,073 +0.02(+0.08%)
Mar 10, 2014 19.00 19.15 19.00 19.10 4,091,672 +0.04(+0.20%)
Mar 07, 2014 19.14 19.15 18.88 19.06 2,962,642 +0.00(+0.00%)
Mar 06, 2014 18.95 19.14 18.93 19.06 2,412,989 +0.12(+0.62%)
Mar 05, 2014 18.86 18.97 18.79 18.94 4,520,569 +0.06(+0.33%)
Mar 04, 2014 19.00 19.05 18.78 18.88 4,453,042 +0.08(+0.41%)
Mar 03, 2014 18.96 18.97 18.74 18.80 4,351,918 -0.29(-1.51%)
Feb 28, 2014 18.87 19.17 18.81 19.09 7,085,028 +0.24(+1.28%)
Feb 27, 2014 18.60 18.86 18.55 18.85 3,647,031 +0.22(+1.17%)
Feb 26, 2014 18.53 18.78 18.52 18.63 4,705,714 +0.16(+0.84%)
Feb 25, 2014 18.54 18.58 18.41 18.47 5,656,122 -0.05(-0.25%)
Feb 24, 2014 18.64 18.65 18.52 18.52 5,628,198 -0.12(-0.67%)
Feb 21, 2014 18.70 18.80 18.55 18.65 6,172,282 -0.04(-0.21%)
Feb 20, 2014 18.54 18.75 18.39 18.68 6,452,331 +0.17(+0.93%)
Feb 19, 2014 18.50 18.67 18.48 18.51 3,781,908 -0.09(-0.50%)
Feb 18, 2014 18.65 18.75 18.54 18.61 3,254,038 -0.09(-0.46%)
Feb 14, 2014 18.55 18.69 18.69 18.69 2,924,590 +0.10(+0.55%)
Feb 13, 2014 18.26 18.66 18.26 18.59 4,946,348 +0.23(+1.23%)
Feb 12, 2014 18.22 18.38 18.17 18.36 4,720,429 +0.05(+0.30%)
Feb 11, 2014 18.06 18.41 18.05 18.31 3,446,509 +0.24(+1.34%)
Feb 10, 2014 17.99 18.11 17.94 18.07 3,542,186 +0.04(+0.22%)
Feb 07, 2014 17.99 18.08 17.88 18.03 4,027,853 +0.18(+1.00%)
Feb 06, 2014 17.66 17.87 17.59 17.85 3,839,530 +0.23(+1.33%)
Feb 05, 2014 17.59 17.80 17.59 17.62 4,465,961 -0.02(-0.09%)
Feb 04, 2014 17.69 17.77 17.56 17.63 3,494,469 +0.02(+0.13%)
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.