Progressive Corp,Ohio (NY: PGR )

207.36 +1.21 (+0.59%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.831 9.831 9.543 9.568 9,600,512 -0.20(-2.05%)
Apr 29, 2009 9.780 9.887 9.624 9.768 12,629,842 +0.10(+1.04%)
Apr 28, 2009 9.918 9.924 9.580 9.668 7,912,376 -0.11(-1.09%)
Apr 27, 2009 9.499 9.950 9.499 9.774 9,628,835 +0.09(+0.97%)
Apr 24, 2009 9.887 9.987 9.524 9.680 15,476,688 -0.18(-1.78%)
Apr 23, 2009 9.624 9.924 9.355 9.856 10,851,711 +0.23(+2.41%)
Apr 22, 2009 9.881 10.06 9.611 9.624 14,907,755 -0.53(-5.24%)
Apr 21, 2009 9.286 10.16 9.286 10.16 15,055,588 +0.61(+6.43%)
Apr 20, 2009 9.649 10.11 9.530 9.543 14,488,867 -0.37(-3.73%)
Apr 17, 2009 9.768 10.03 9.630 9.912 19,832,722 +0.03(+0.32%)
Apr 16, 2009 9.937 10.04 9.724 9.881 11,921,149 -0.01(-0.13%)
Apr 15, 2009 8.860 9.899 8.678 9.893 17,468,424 +0.85(+9.34%)
Apr 14, 2009 9.085 9.392 8.954 9.048 16,172,510 -0.32(-3.41%)
Apr 13, 2009 9.110 9.424 9.029 9.367 12,183,684 +0.14(+1.56%)
Apr 09, 2009 9.273 9.317 8.672 9.223 15,733,462 +0.43(+4.84%)
Apr 08, 2009 8.578 8.810 8.578 8.797 6,212,404 +0.30(+3.54%)
Apr 07, 2009 8.472 8.766 8.428 8.497 7,590,726 -0.16(-1.81%)
Apr 06, 2009 8.140 8.703 8.140 8.653 7,368,874 +0.06(+0.66%)
Apr 03, 2009 8.516 8.666 8.359 8.597 9,327,895 -0.01(-0.15%)
Apr 02, 2009 8.848 9.092 8.572 8.610 13,922,428 -0.03(-0.36%)
Apr 01, 2009 8.209 8.678 8.203 8.641 9,273,408 +0.23(+2.68%)
Mar 31, 2009 8.203 8.466 8.015 8.415 12,591,626 +0.41(+5.08%)
Mar 30, 2009 8.234 8.359 8.002 8.008 11,860,499 -0.51(-5.96%)
Mar 26, 2009 8.566 8.610 8.265 8.516 10,431,296 +0.01(+0.07%)
Mar 25, 2009 8.384 8.666 8.071 8.509 12,806,469 +0.08(+0.89%)
Mar 24, 2009 8.484 8.641 8.159 8.434 12,320,377 -0.26(-3.02%)
Mar 23, 2009 8.209 8.785 8.190 8.697 14,715,633 +0.64(+8.01%)
Mar 20, 2009 8.253 8.347 7.839 8.052 12,380,771 -0.17(-2.06%)
Mar 19, 2009 8.559 8.559 8.084 8.221 12,285,714 -0.15(-1.84%)
Mar 18, 2009 7.977 8.384 7.702 8.376 15,960,273 +0.40(+5.00%)
Mar 17, 2009 7.526 8.002 7.407 7.977 9,732,005 +0.47(+6.26%)
Mar 16, 2009 7.796 7.858 7.482 7.508 14,119,852 -0.20(-2.60%)
Mar 13, 2009 7.526 7.720 7.407 7.708 0 +0.19(+2.58%)
Mar 12, 2009 6.831 7.576 6.800 7.514 16,250,446 +0.55(+7.91%)
Mar 11, 2009 6.643 7.238 6.618 6.963 27,180,274 +0.41(+6.21%)
Mar 10, 2009 6.318 6.581 6.111 6.556 21,327,080 +0.36(+5.86%)
Mar 09, 2009 6.355 6.524 6.124 6.193 17,681,564 -0.27(-4.17%)
Mar 06, 2009 6.524 6.575 6.255 6.462 0 -0.04(-0.58%)
Mar 05, 2009 6.975 7.025 6.380 6.499 17,044,904 -0.61(-8.55%)
Mar 04, 2009 7.013 7.282 6.781 7.107 15,507,432 +0.08(+1.16%)
Mar 02, 2009 7.101 7.373 7.000 7.025 12,044,291 -0.22(-3.03%)
Feb 27, 2009 7.357 7.401 7.101 7.245 0 -0.31(-4.06%)
Feb 26, 2009 7.482 7.683 7.470 7.551 10,988,232 +0.09(+1.26%)
Feb 25, 2009 7.752 7.752 7.276 7.457 13,186,097 -0.20(-2.62%)
Feb 24, 2009 7.251 7.664 7.163 7.658 13,944,193 +0.47(+6.53%)
Feb 23, 2009 7.564 7.564 7.169 7.188 10,707,919 -0.26(-3.45%)
Feb 20, 2009 7.295 7.601 7.138 7.445 0 +0.05(+0.68%)
Feb 19, 2009 7.702 7.771 7.364 7.395 10,288,129 -0.18(-2.32%)
Feb 18, 2009 7.620 7.846 7.482 7.570 9,871,921 -0.01(-0.08%)
Feb 17, 2009 7.514 7.852 7.464 7.576 11,147,149 -0.43(-5.32%)
Feb 13, 2009 8.171 8.303 7.996 8.002 8,305,380 -0.23(-2.74%)
Feb 12, 2009 7.864 8.278 7.276 8.228 12,396,751 +0.22(+2.74%)
Feb 11, 2009 7.827 8.027 7.733 8.008 9,338,392 +0.39(+5.18%)
Feb 10, 2009 8.146 8.284 7.558 7.614 14,655,969 -0.67(-8.09%)
Feb 09, 2009 8.203 8.359 8.084 8.284 6,639,324 +0.09(+1.07%)
Feb 06, 2009 8.027 8.234 7.896 8.196 10,715,098 +0.26(+3.31%)
Feb 05, 2009 7.839 8.077 7.808 7.933 9,660,475 +0.04(+0.48%)
Feb 04, 2009 7.902 8.015 7.758 7.896 9,571,284 +0.06(+0.72%)
Feb 03, 2009 7.639 7.915 7.601 7.839 9,174,411 +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.