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
)
208.03
-2.04 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2006
16.25
16.30
16.06
16.09
5,772,607
-0.16(-1.00%)
Jun 29, 2006
16.12
16.31
16.08
16.25
4,243,013
+0.14(+0.85%)
Jun 28, 2006
16.11
16.17
16.05
16.12
4,211,217
+0.02(+0.12%)
Jun 27, 2006
16.12
16.21
16.08
16.10
4,138,036
-0.02(-0.12%)
Jun 26, 2006
16.09
16.19
16.05
16.12
4,445,457
+0.02(+0.12%)
Jun 23, 2006
16.15
16.25
16.10
16.10
3,208,584
-0.13(-0.77%)
Jun 22, 2006
16.27
16.35
16.16
16.22
3,589,664
-0.05(-0.31%)
Jun 21, 2006
16.27
16.43
16.22
16.27
5,240,054
+0.00(+0.00%)
Jun 20, 2006
16.52
16.57
16.24
16.27
4,052,233
-0.21(-1.25%)
Jun 19, 2006
16.59
16.65
16.42
16.48
2,887,582
-0.11(-0.64%)
Jun 16, 2006
16.83
16.90
16.45
16.59
3,872,798
-0.32(-1.89%)
Jun 15, 2006
16.49
16.94
16.43
16.90
3,795,623
+0.39(+2.35%)
Jun 14, 2006
16.45
16.58
16.37
16.52
3,599,411
-0.01(-0.08%)
Jun 13, 2006
16.94
17.01
16.53
16.53
3,365,011
-0.38(-2.26%)
Jun 12, 2006
17.10
17.11
16.88
16.91
2,395,293
-0.09(-0.55%)
Jun 09, 2006
17.13
17.19
16.93
17.00
2,088,991
-0.20(-1.16%)
Jun 08, 2006
17.08
17.22
16.99
17.20
2,921,935
+0.13(+0.77%)
Jun 07, 2006
17.09
17.20
16.96
17.07
3,180,143
+0.09(+0.55%)
Jun 06, 2006
16.90
17.05
16.67
16.98
2,719,810
+0.14(+0.82%)
Jun 05, 2006
17.17
17.20
16.78
16.84
2,296,707
-0.45(-2.61%)
Jun 02, 2006
17.37
17.44
17.15
17.29
2,766,147
-0.02(-0.14%)
Jun 01, 2006
17.11
17.33
17.08
17.32
4,177,982
+0.20(+1.17%)
May 31, 2006
16.80
17.12
16.69
17.12
3,651,660
+0.37(+2.21%)
May 30, 2006
16.87
16.95
16.73
16.75
2,768,864
-0.24(-1.44%)
May 26, 2006
17.05
17.17
16.84
16.99
3,433,717
-0.05(-0.29%)
May 25, 2006
17.04
17.15
16.96
17.04
3,155,217
+0.11(+0.63%)
May 24, 2006
17.08
17.25
16.85
16.94
3,533,581
-0.21(-1.20%)
May 23, 2006
17.02
17.30
16.93
17.14
4,620,259
+0.09(+0.51%)
May 22, 2006
17.02
17.24
16.89
17.05
3,761,110
+0.01(+0.04%)
May 19, 2006
17.00
17.10
16.77
17.05
4,164,400
+12.82(+303.48%)
May 18, 2006
4.194
4.249
4.194
4.225
4,752,558
+0.00(+0.02%)
May 17, 2006
4.193
4.234
4.178
4.224
5,035,692
-0.00(-0.05%)
May 16, 2006
4.236
4.248
4.214
4.226
4,202,908
-0.01(-0.27%)
May 15, 2006
4.201
4.244
4.193
4.238
3,182,220
+0.04(+1.06%)
May 12, 2006
4.207
4.215
4.179
4.193
3,271,059
-0.01(-0.33%)
May 11, 2006
4.205
4.208
4.187
4.207
2,589,109
-0.00(-0.10%)
May 10, 2006
4.190
4.217
4.167
4.211
2,093,784
+0.02(+0.52%)
May 09, 2006
4.203
4.209
4.172
4.189
3,715,253
-0.02(-0.55%)
May 08, 2006
4.223
4.234
4.185
4.212
2,600,613
+0.01(+0.24%)
May 05, 2006
4.185
4.232
4.178
4.202
3,616,827
+0.02(+0.40%)
May 04, 2006
4.189
4.214
4.184
4.185
2,786,599
+0.02(+0.41%)
May 03, 2006
4.199
4.213
4.131
4.168
5,037,610
-0.02(-0.55%)
May 02, 2006
4.197
4.223
4.178
4.191
5,315,631
-0.01(-0.17%)
May 01, 2006
4.240
4.268
4.180
4.198
5,577,673
-0.05(-1.11%)
Apr 28, 2006
4.210
4.254
4.197
4.245
4,752,558
+0.05(+1.22%)
Apr 27, 2006
4.162
4.235
4.138
4.194
5,299,013
+0.03(+0.77%)
Apr 26, 2006
4.124
4.197
4.123
4.162
5,223,596
+0.06(+1.41%)
Apr 25, 2006
4.219
4.219
4.102
4.104
6,823,974
-0.10(-2.40%)
Apr 24, 2006
4.230
4.252
4.158
4.205
6,368,275
+0.04(+0.98%)
Apr 21, 2006
4.123
4.179
4.066
4.164
10,216,467
+0.06(+1.49%)
Apr 20, 2006
4.106
4.150
4.094
4.103
2,558,431
-0.00(-0.01%)
Apr 19, 2006
4.129
4.150
4.077
4.104
3,457,684
-0.01(-0.35%)
Apr 18, 2006
4.068
4.131
4.063
4.118
3,025,633
+0.04(+1.10%)
Apr 17, 2006
4.092
4.107
4.066
4.073
2,512,413
-0.02(-0.60%)
Apr 13, 2006
4.088
4.117
4.065
4.098
3,121,503
+0.01(+0.25%)
Apr 12, 2006
4.131
4.180
4.081
4.088
7,532,767
+0.09(+2.22%)
Apr 11, 2006
3.951
4.008
3.951
3.999
4,045,043
+0.01(+0.20%)
Apr 10, 2006
4.021
4.021
3.980
3.991
3,085,711
-0.03(-0.62%)
Apr 07, 2006
4.068
4.070
4.013
4.016
3,337,528
-0.04(-0.95%)
Apr 06, 2006
4.048
4.065
4.043
4.054
3,054,394
-0.00(-0.02%)
Apr 05, 2006
4.050
4.082
4.037
4.055
2,594,861
-0.00(-0.02%)
Apr 04, 2006
4.019
4.067
4.010
4.056
5,248,522
+0.02(+0.57%)
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
.