Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.225 3.245 3.195 3.231 4,658,946 +0.00(+0.04%)
Jan 29, 2004 3.226 3.239 3.194 3.230 3,769,487 +0.02(+0.67%)
Jan 28, 2004 3.251 3.263 3.195 3.209 4,014,392 -0.04(-1.12%)
Jan 27, 2004 3.231 3.264 3.229 3.245 4,969,713 +0.01(+0.44%)
Jan 26, 2004 3.230 3.250 3.209 3.231 6,074,662 -0.02(-0.55%)
Jan 23, 2004 3.286 3.299 3.229 3.249 3,770,127 -0.02(-0.72%)
Jan 22, 2004 3.272 3.304 3.190 3.272 9,616,510 -0.06(-1.67%)
Jan 21, 2004 3.319 3.328 3.298 3.328 4,364,165 +0.03(+0.77%)
Jan 20, 2004 3.288 3.318 3.271 3.303 3,850,696 +0.02(+0.56%)
Jan 16, 2004 3.322 3.322 3.281 3.284 3,825,758 -0.01(-0.26%)
Jan 15, 2004 3.332 3.356 3.284 3.293 3,856,451 -0.04(-1.17%)
Jan 14, 2004 3.269 3.332 3.258 3.332 3,527,140 +0.06(+1.84%)
Jan 13, 2004 3.304 3.308 3.233 3.272 4,112,226 -0.02(-0.75%)
Jan 12, 2004 3.284 3.303 3.261 3.296 3,860,288 +0.03(+0.98%)
Jan 09, 2004 3.249 3.323 3.238 3.264 3,693,394 +0.02(+0.59%)
Jan 08, 2004 3.229 3.245 3.210 3.245 3,133,246 +0.01(+0.36%)
Jan 07, 2004 3.245 3.247 3.214 3.233 5,274,725 -0.04(-1.23%)
Jan 06, 2004 3.259 3.284 3.242 3.274 4,274,644 +0.01(+0.22%)
Jan 05, 2004 3.239 3.267 3.206 3.267 3,440,177 +0.04(+1.40%)
Jan 02, 2004 3.268 3.284 3.212 3.222 3,889,702 -0.05(-1.42%)
Dec 31, 2003 3.240 3.277 3.233 3.268 3,264,331 +0.01(+0.44%)
Dec 30, 2003 3.256 3.254 3.240 3.254 2,806,494 -0.00(-0.07%)
Dec 29, 2003 3.231 3.261 3.224 3.256 2,851,254 +0.03(+1.01%)
Dec 26, 2003 3.206 3.229 3.206 3.224 815,283 +0.01(+0.43%)
Dec 24, 2003 3.204 3.229 3.196 3.210 1,662,539 +0.01(+0.43%)
Dec 23, 2003 3.222 3.232 3.193 3.196 3,257,297 -0.03(-0.79%)
Dec 22, 2003 3.257 3.267 3.194 3.222 4,055,956 -0.03(-0.90%)
Dec 19, 2003 3.243 3.255 3.219 3.251 7,775,567 +0.02(+0.74%)
Dec 18, 2003 3.196 3.228 3.184 3.227 3,330,833 +0.03(+0.97%)
Dec 17, 2003 3.179 3.204 3.155 3.196 2,340,343 +0.02(+0.50%)
Dec 16, 2003 3.173 3.189 3.116 3.180 4,774,045 +0.01(+0.47%)
Dec 15, 2003 3.245 3.266 3.157 3.165 5,307,336 -0.05(-1.42%)
Dec 12, 2003 3.127 3.231 3.160 3.211 6,238,358 +0.08(+2.69%)
Dec 11, 2003 3.086 3.135 3.086 3.127 3,381,348 +0.05(+1.65%)
Dec 10, 2003 3.102 3.102 3.069 3.076 2,786,031 -0.01(-0.24%)
Dec 09, 2003 3.122 3.122 3.077 3.084 2,994,488 -0.02(-0.67%)
Dec 08, 2003 3.086 3.109 3.080 3.104 2,245,706 +0.03(+0.86%)
Dec 05, 2003 3.112 3.115 3.065 3.078 2,475,904 -0.03(-0.98%)
Dec 04, 2003 3.084 3.125 3.084 3.108 3,405,647 +0.03(+1.04%)
Dec 03, 2003 3.137 3.138 3.068 3.076 3,552,078 -0.06(-1.79%)
Dec 02, 2003 3.155 3.158 3.116 3.132 3,004,080 -0.03(-0.85%)
Dec 01, 2003 3.072 3.166 3.068 3.159 4,525,943 +0.11(+3.46%)
Nov 28, 2003 3.074 3.076 3.053 3.053 1,751,421 -0.02(-0.65%)
Nov 26, 2003 3.059 3.075 3.034 3.073 2,074,976 +0.02(+0.79%)
Nov 25, 2003 3.050 3.075 3.044 3.049 4,413,402 +0.00(+0.12%)
Nov 24, 2003 3.024 3.088 3.024 3.046 5,390,463 +0.03(+1.14%)
Nov 21, 2003 3.000 3.015 2.997 3.011 2,222,687 +0.01(+0.36%)
Nov 20, 2003 3.038 3.038 3.001 3.000 4,031,657 -0.05(-1.51%)
Nov 19, 2003 3.035 3.052 3.027 3.046 4,438,979 +0.01(+0.37%)
Nov 18, 2003 3.066 3.078 3.026 3.035 3,543,766 -0.03(-1.02%)
Nov 17, 2003 3.077 3.108 3.035 3.066 8,734,085 -0.04(-1.35%)
Nov 14, 2003 3.001 3.114 3.001 3.108 14,057,408 +0.13(+4.22%)
Nov 13, 2003 2.970 2.984 2.938 2.982 3,091,683 +0.02(+0.51%)
Nov 12, 2003 2.942 2.975 2.908 2.967 4,002,882 +0.03(+0.86%)
Nov 11, 2003 2.946 2.948 2.917 2.942 2,025,100 -0.01(-0.17%)
Nov 10, 2003 2.962 2.968 2.926 2.947 1,856,928 -0.01(-0.45%)
Nov 07, 2003 2.978 2.983 2.953 2.960 2,848,696 -0.01(-0.39%)
Nov 06, 2003 2.937 2.971 2.922 2.972 4,063,629 +0.03(+1.10%)
Nov 05, 2003 2.955 2.960 2.922 2.939 3,480,461 -0.01(-0.38%)
Nov 04, 2003 2.955 2.960 2.924 2.951 2,931,305 -0.01(-0.47%)
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.