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
)
255.30
-2.36 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2009
7.907
7.951
7.444
7.600
0
-0.21(-2.72%)
Jan 29, 2009
8.182
8.251
7.813
7.813
9,658,802
-0.59(-7.07%)
Jan 28, 2009
8.132
8.426
7.913
8.407
13,087,805
+0.71(+9.27%)
Jan 27, 2009
7.663
7.726
7.450
7.694
8,900,526
+0.11(+1.40%)
Jan 26, 2009
7.807
8.070
7.475
7.588
11,721,209
-0.31(-3.96%)
Jan 23, 2009
7.488
7.944
7.488
7.901
10,132,714
+0.17(+2.18%)
Jan 22, 2009
8.163
8.289
7.713
7.732
14,295,784
-0.75(-8.85%)
Jan 21, 2009
8.495
8.526
7.988
8.482
17,582,310
+0.35(+4.31%)
Jan 20, 2009
8.532
9.258
8.132
8.132
16,091,396
-0.72(-8.13%)
Jan 16, 2009
8.933
9.189
8.639
8.852
0
+0.10(+1.14%)
Jan 15, 2009
8.389
9.002
8.314
8.751
15,775,608
+0.39(+4.72%)
Jan 14, 2009
8.770
8.883
8.314
8.357
13,989,490
-0.63(-6.96%)
Jan 13, 2009
9.146
9.146
8.789
8.983
12,843,124
-0.06(-0.69%)
Jan 12, 2009
9.083
9.246
8.933
9.045
6,736,696
-0.07(-0.75%)
Jan 09, 2009
9.383
9.433
9.058
9.114
5,350,880
-0.23(-2.48%)
Jan 08, 2009
9.177
9.377
9.139
9.346
5,100,668
+0.15(+1.63%)
Jan 07, 2009
9.239
9.402
9.121
9.196
6,999,441
-0.18(-1.87%)
Jan 06, 2009
9.352
9.533
9.271
9.371
5,740,290
+0.02(+0.20%)
Jan 05, 2009
9.352
9.502
9.227
9.352
5,299,450
-0.09(-0.93%)
Jan 02, 2009
9.277
9.502
9.039
9.440
0
+0.18(+1.89%)
Jan 01, 2009
8.970
9.314
8.945
9.264
0
+0.00(+0.00%)
Dec 31, 2008
8.970
9.314
8.945
9.264
5,959,501
+0.28(+3.06%)
Dec 30, 2008
8.833
9.020
8.783
8.989
5,017,568
+0.16(+1.77%)
Dec 29, 2008
8.726
8.920
8.708
8.833
3,986,391
+0.02(+0.21%)
Dec 26, 2008
8.789
8.839
8.676
8.814
1,758,603
+0.11(+1.22%)
Dec 24, 2008
8.845
8.845
8.601
8.708
1,592,685
-0.03(-0.36%)
Dec 23, 2008
9.008
9.095
8.689
8.739
4,761,501
-0.19(-2.17%)
Dec 22, 2008
8.989
9.108
8.833
8.933
8,240,236
-0.06(-0.63%)
Dec 19, 2008
9.083
9.152
8.852
8.989
8,458,901
+0.15(+1.70%)
Dec 18, 2008
9.027
9.133
8.770
8.839
8,590,180
-0.14(-1.53%)
Dec 17, 2008
9.164
9.333
8.902
8.977
11,220,082
-0.34(-3.63%)
Dec 16, 2008
8.839
9.333
8.558
9.314
18,190,062
+0.09(+1.02%)
Dec 15, 2008
9.183
9.802
9.095
9.221
7,869,152
-0.36(-3.72%)
Dec 12, 2008
9.045
9.646
8.758
9.577
8,449,431
+0.24(+2.61%)
Dec 11, 2008
9.490
10.00
9.271
9.333
9,608,056
-0.34(-3.49%)
Dec 10, 2008
9.477
9.834
9.396
9.671
9,859,789
+0.42(+4.53%)
Dec 09, 2008
9.133
9.633
9.058
9.252
11,331,809
-0.15(-1.60%)
Dec 08, 2008
9.415
9.709
9.077
9.402
12,936,680
+0.17(+1.83%)
Dec 05, 2008
8.608
9.277
8.495
9.233
12,756,343
+0.69(+8.05%)
Dec 04, 2008
8.289
8.989
8.264
8.545
12,259,028
+0.04(+0.52%)
Dec 03, 2008
8.201
8.614
7.982
8.501
15,745,714
-0.03(-0.37%)
Dec 02, 2008
8.764
8.764
8.088
8.532
13,141,676
+0.20(+2.40%)
Dec 01, 2008
8.970
9.133
8.289
8.332
13,060,575
-1.06(-11.32%)
Nov 28, 2008
9.339
9.408
9.202
9.396
4,180,093
+0.08(+0.81%)
Nov 26, 2008
8.614
9.346
8.614
9.321
7,342,043
+0.27(+2.97%)
Nov 25, 2008
9.127
9.127
8.382
9.052
11,844,574
+0.26(+2.99%)
Nov 24, 2008
8.532
8.858
7.888
8.789
13,497,261
+0.61(+7.42%)
Nov 21, 2008
7.557
8.282
7.419
8.182
17,768,154
+0.65(+8.64%)
Nov 20, 2008
8.132
8.501
7.450
7.532
17,907,346
-0.69(-8.44%)
Nov 19, 2008
8.914
9.202
8.163
8.226
16,806,526
-0.64(-7.20%)
Nov 18, 2008
8.720
9.058
8.507
8.864
13,753,914
+0.20(+2.31%)
Nov 17, 2008
8.764
9.036
8.633
8.664
8,877,888
-0.18(-1.98%)
Nov 14, 2008
8.914
9.383
8.751
8.839
0
-0.61(-6.42%)
Nov 13, 2008
7.970
9.471
7.822
9.446
18,226,598
+1.83(+23.97%)
Nov 12, 2008
8.220
8.220
7.607
7.619
9,047,477
-0.09(-1.22%)
Nov 11, 2008
7.400
7.988
7.394
7.713
10,907,195
+0.19(+2.58%)
Nov 10, 2008
7.838
7.907
7.407
7.519
8,326,916
-0.26(-3.38%)
Nov 07, 2008
7.788
7.876
7.544
7.782
8,864,487
+0.06(+0.73%)
Nov 06, 2008
8.426
8.451
7.682
7.726
7,921,449
-0.59(-7.07%)
Nov 05, 2008
8.776
9.027
8.257
8.314
6,066,958
-0.69(-7.71%)
Nov 04, 2008
8.877
9.058
8.676
9.008
6,388,039
+0.26(+3.00%)
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
.