Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

252.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 8.845 8.970 8.720 8.745 5,728,171 -0.18(-2.03%)
Oct 31, 2008 8.320 8.933 8.238 8.927 8,034,604 +0.56(+6.65%)
Oct 30, 2008 8.420 8.507 8.082 8.370 6,221,731 +0.16(+1.90%)
Oct 29, 2008 8.145 8.651 7.938 8.213 10,286,587 +0.11(+1.39%)
Oct 28, 2008 7.557 8.157 7.138 8.101 9,287,294 +0.76(+10.31%)
Oct 27, 2008 7.600 7.819 7.325 7.344 7,572,840 -0.33(-4.24%)
Oct 24, 2008 7.563 7.944 6.437 7.669 7,127,166 -0.43(-5.26%)
Oct 23, 2008 7.944 8.157 7.488 8.095 10,152,261 +0.18(+2.21%)
Oct 22, 2008 8.464 8.482 7.819 7.919 8,040,924 -0.71(-8.26%)
Oct 21, 2008 8.726 8.952 8.514 8.633 3,981,885 -0.22(-2.47%)
Oct 20, 2008 8.514 8.964 8.289 8.852 6,334,593 +0.38(+4.51%)
Oct 17, 2008 7.513 8.820 7.513 8.470 7,707,082 +0.19(+2.27%)
Oct 16, 2008 8.514 8.514 7.525 8.282 9,786,560 -0.28(-3.22%)
Oct 15, 2008 9.302 9.371 8.289 8.558 7,135,598 -0.94(-9.88%)
Oct 14, 2008 9.684 10.40 9.271 9.496 12,626,084 +0.18(+1.88%)
Oct 13, 2008 9.308 9.709 8.289 9.321 9,789,081 +1.16(+14.18%)
Oct 10, 2008 7.976 10.17 6.625 8.163 20,588,736 +0.09(+1.08%)
Oct 09, 2008 8.664 8.864 8.076 8.076 14,573,530 -0.54(-6.25%)
Oct 08, 2008 8.226 9.477 8.132 8.614 9,946,366 +0.34(+4.08%)
Oct 07, 2008 9.527 9.765 8.276 8.276 9,237,544 -1.24(-13.02%)
Oct 06, 2008 10.14 10.37 9.283 9.515 7,338,714 -0.92(-8.81%)
Oct 03, 2008 10.63 10.79 10.14 10.43 0 +0.05(+0.48%)
Oct 02, 2008 10.83 10.96 10.37 10.38 8,503,771 -0.49(-4.49%)
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.