Progressive Corp,Ohio (NY: PGR )

206.72 +0.57 (+0.28%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.49 14.52 14.19 14.40 8,411,030 +0.15(+1.02%)
Jun 28, 2012 14.18 14.26 14.02 14.26 6,904,390 -0.10(-0.72%)
Jun 27, 2012 14.18 14.38 14.03 14.36 3,806,494 +0.23(+1.61%)
Jun 26, 2012 14.10 14.19 13.98 14.13 5,022,769 +0.03(+0.24%)
Jun 25, 2012 14.19 14.19 14.02 14.10 3,787,157 -0.15(-1.02%)
Jun 22, 2012 14.31 14.34 14.18 14.24 5,065,467 -0.01(-0.05%)
Jun 21, 2012 14.61 14.62 14.24 14.25 4,245,194 -0.30(-2.09%)
Jun 20, 2012 14.55 14.69 14.35 14.55 5,743,986 +0.03(+0.24%)
Jun 19, 2012 14.40 14.54 14.37 14.52 4,512,341 +0.15(+1.06%)
Jun 18, 2012 14.47 14.51 14.26 14.37 6,050,714 +0.02(+0.14%)
Jun 15, 2012 14.40 14.45 14.29 14.35 6,717,323 -0.01(-0.10%)
Jun 14, 2012 14.35 14.43 14.14 14.36 9,714,880 +0.02(+0.15%)
Jun 13, 2012 14.64 14.72 14.30 14.34 11,204,044 -0.66(-4.42%)
Jun 12, 2012 14.67 15.02 14.67 15.00 7,178,372 +0.22(+1.50%)
Jun 11, 2012 15.09 15.10 14.78 14.78 6,348,497 -0.36(-2.37%)
Jun 08, 2012 15.08 15.16 15.07 15.14 4,698,585 +0.01(+0.05%)
Jun 07, 2012 15.34 15.37 15.09 15.13 6,110,188 -0.07(-0.45%)
Jun 06, 2012 14.70 15.20 14.63 15.20 7,586,522 +0.58(+3.97%)
Jun 05, 2012 14.56 14.65 14.50 14.62 8,464,438 +0.03(+0.24%)
Jun 04, 2012 14.72 14.78 14.54 14.59 5,675,894 -0.12(-0.80%)
Jun 01, 2012 14.80 14.90 14.66 14.71 7,666,419 -0.32(-2.12%)
May 31, 2012 14.93 15.13 14.86 15.02 7,509,867 +0.10(+0.65%)
May 30, 2012 14.91 14.99 14.84 14.93 4,016,471 -0.14(-0.92%)
May 29, 2012 15.03 15.11 14.96 15.07 4,841,562 +0.12(+0.83%)
May 25, 2012 14.88 15.09 14.88 14.94 4,040,457 +0.07(+0.47%)
May 24, 2012 14.87 14.93 14.72 14.87 4,121,716 +0.06(+0.37%)
May 23, 2012 14.59 14.87 14.53 14.82 5,147,596 +0.12(+0.85%)
May 22, 2012 14.78 14.82 14.60 14.69 5,466,193 -0.03(-0.23%)
May 21, 2012 14.79 14.87 14.67 14.73 4,432,370 -0.01(-0.05%)
May 18, 2012 14.83 14.85 14.69 14.73 11,520,780 -0.02(-0.14%)
May 17, 2012 14.77 14.88 14.62 14.75 13,402,439 -0.01(-0.05%)
May 16, 2012 14.93 14.98 14.72 14.76 21,455,612 -0.35(-2.29%)
May 15, 2012 15.18 15.25 15.07 15.11 6,944,483 -0.08(-0.55%)
May 14, 2012 15.05 15.27 15.00 15.19 8,275,755 -0.01(-0.09%)
May 11, 2012 15.11 15.34 15.07 15.20 4,397,969 -0.03(-0.18%)
May 10, 2012 15.29 15.34 15.20 15.23 6,436,197 +0.06(+0.37%)
May 09, 2012 15.07 15.22 14.98 15.18 8,219,905 -0.05(-0.32%)
May 08, 2012 15.08 15.22 15.04 15.22 9,048,136 +0.03(+0.23%)
May 07, 2012 15.20 15.24 14.97 15.19 8,393,588 +0.12(+0.83%)
May 04, 2012 14.98 15.10 14.86 15.07 7,469,715 -0.01(-0.05%)
May 03, 2012 15.04 15.16 15.00 15.07 8,826,389 +0.06(+0.41%)
May 02, 2012 14.94 15.08 14.83 15.01 11,351,894 +0.03(+0.23%)
May 01, 2012 14.72 15.07 14.70 14.98 9,701,021 +0.25(+1.69%)
Apr 30, 2012 14.78 14.87 14.66 14.73 3,856,677 -0.15(-0.98%)
Apr 27, 2012 14.83 14.91 14.71 14.87 7,448,214 +0.08(+0.56%)
Apr 26, 2012 14.82 14.84 14.65 14.79 5,799,278 -0.02(-0.14%)
Apr 25, 2012 14.70 14.83 14.58 14.81 9,079,382 +0.01(+0.05%)
Apr 24, 2012 14.72 14.86 14.61 14.80 6,648,194 +0.11(+0.75%)
Apr 23, 2012 14.47 14.77 14.38 14.69 17,126,128 -0.08(-0.56%)
Apr 20, 2012 15.51 15.59 14.69 14.78 34,572,996 -0.70(-4.51%)
Apr 19, 2012 15.67 15.68 15.40 15.47 10,332,468 -0.15(-0.97%)
Apr 18, 2012 15.70 15.70 15.52 15.63 5,634,175 -0.07(-0.44%)
Apr 17, 2012 15.81 15.81 15.61 15.69 9,187,497 +0.06(+0.40%)
Apr 16, 2012 15.54 15.67 15.52 15.63 4,197,026 +0.19(+1.21%)
Apr 13, 2012 15.61 15.69 15.45 15.45 5,677,438 -0.17(-1.11%)
Apr 12, 2012 15.57 15.63 15.46 15.62 8,362,279 -0.02(-0.13%)
Apr 11, 2012 15.64 15.73 15.36 15.64 13,607,636 -0.09(-0.57%)
Apr 10, 2012 15.76 15.90 15.70 15.73 8,602,689 -0.06(-0.39%)
Apr 09, 2012 15.80 15.88 15.67 15.79 7,925,107 -0.19(-1.17%)
Apr 05, 2012 15.92 16.02 15.86 15.98 5,759,741 +0.00(+0.00%)
Apr 04, 2012 15.65 16.02 15.65 15.98 6,834,999 +0.07(+0.43%)
Apr 03, 2012 16.11 16.12 15.81 15.91 5,805,562 -0.20(-1.24%)
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.