$31.15 -0.12 (%) Progressive Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGR historical data

Date Open High Low Close Volume
9/23/201631.1131.2731.1031.153,035,370
9/22/201631.2531.3731.2031.273,088,143
9/21/201631.1131.2130.8831.193,109,904
9/20/201631.3031.3631.0231.022,013,331
9/19/201631.1431.2530.8431.102,867,894
9/16/201631.0631.4430.9231.136,606,314
9/15/201630.7031.2830.5431.094,488,216
9/14/201631.1031.1530.6830.773,981,483
9/13/201631.1731.2930.9831.054,143,125
9/12/201631.0531.6231.0231.504,242,805
9/9/201631.7231.7331.2431.243,377,602
9/8/201632.2032.2731.9932.002,009,473
9/7/201632.3632.3832.0432.322,810,180
9/6/201632.5532.5532.1132.352,519,353
9/2/201632.6032.7432.3132.472,333,534
9/1/201632.5832.7232.3232.522,299,338
8/31/201632.6232.7832.3632.562,406,336
8/30/201632.5832.6432.4532.621,438,065
8/29/201632.2832.5532.2832.541,484,258
8/26/201632.3932.6032.1232.242,029,857
8/25/201632.2032.5132.0632.332,109,720
8/24/201632.2532.3832.1332.191,778,259
8/23/201632.6532.7032.2332.333,879,664
8/22/201632.8232.8932.5132.772,051,003
8/19/201633.1033.1232.8732.922,188,159
8/18/201633.1033.2732.9933.222,278,160
8/17/201633.0633.5033.0033.173,240,391
8/16/201633.8633.9533.5733.601,837,063
8/15/201633.9734.0733.8433.861,738,246
8/12/201634.0634.1533.9633.971,193,701
8/11/201634.1034.1933.9434.091,689,604
8/10/201633.9734.1733.9534.011,823,405
8/9/201633.9734.2933.8834.102,235,997
8/8/201634.1234.2233.9734.142,003,993
8/5/201633.7534.1233.6634.122,686,177
8/4/201633.0833.6832.9633.514,148,475
8/3/201632.6533.0932.5533.014,301,880
8/2/201632.4632.6432.3432.552,891,809
8/1/201632.5132.6132.4432.502,433,137
7/29/201632.6032.7432.4732.513,175,816
7/28/201632.5832.7632.5432.642,118,000
7/27/201632.6132.7632.5732.622,333,923
7/26/201632.9433.0632.5632.642,052,934
7/25/201633.0733.0932.8932.941,831,270
7/22/201632.7433.0832.7333.071,503,738
7/21/201632.6732.8732.5832.652,636,837
7/20/201632.8933.0432.8032.801,786,574
7/19/201632.7532.8832.6432.871,889,617
7/18/201633.0033.0932.8032.842,337,774
7/15/201633.5633.5633.0633.102,295,779
7/14/201633.6433.8633.2533.464,122,351
7/13/201633.2833.5633.1733.272,963,352
7/12/201633.5833.7433.2333.263,229,522
7/11/201633.7333.8633.5133.512,318,265
7/8/201633.4433.7433.1033.693,132,177
7/7/201633.1133.3633.0733.143,533,934
7/6/201632.9733.1432.8633.112,196,009
7/5/201632.9733.1932.8833.031,973,354
7/1/201633.4833.5033.1533.242,364,808
6/30/201632.6833.5032.6033.503,543,372
6/29/201632.1632.6932.1632.633,572,639
6/28/201631.5031.9731.3331.972,433,575
6/27/201631.3431.6031.1431.364,113,190
6/24/201631.4532.0231.2831.685,671,385
6/23/201632.3432.4932.1532.491,904,031
6/22/201631.9632.2431.9632.031,821,333
6/21/201631.9832.1431.8432.042,011,274
6/20/201632.0632.2731.8231.852,490,080
6/17/201631.8131.9331.6731.812,604,988
6/16/201631.5831.9631.3831.942,018,555
6/15/201632.0332.1731.6931.753,325,016
6/14/201632.3132.3932.0332.092,877,036
6/13/201632.6832.8532.2932.332,665,900
6/10/201632.6532.9232.5632.663,293,154
6/9/201632.7132.9132.6332.862,158,968
6/8/201632.4532.8632.4032.822,207,786
6/7/201632.8732.9532.5232.532,811,277
6/6/201632.8633.0432.7132.771,642,697
6/3/201632.8132.9932.6032.882,866,321
6/2/201632.9433.2932.7333.172,721,935
6/1/201633.2233.4533.1633.403,077,607
5/31/201633.3433.4533.1233.306,316,586
5/27/201633.2633.3233.1733.253,646,848
5/26/201633.2233.3433.1733.253,123,327
5/25/201633.5233.5833.2233.262,651,302
5/24/201633.2033.8133.0833.492,874,786
5/23/201632.9433.0632.8632.993,021,371
5/20/201632.7333.0932.6532.983,655,608
5/19/201632.2432.6932.0632.564,692,612
5/18/201632.6832.6831.9932.3810,880,970
5/17/201633.0233.2032.7332.824,758,876
5/16/201633.2133.2933.0033.044,539,963
5/13/201633.4233.5133.1733.242,339,675
5/12/201633.3033.5933.1933.562,468,210
5/11/201633.5233.6433.1333.152,469,531
5/10/201633.2833.6133.1633.602,208,348
5/9/201632.9233.2732.7833.152,024,081
5/6/201632.7433.0632.4132.963,161,445
5/5/201632.9533.3432.7632.883,484,836
5/4/201633.0033.1032.7132.833,243,118
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center