$32.96 +0.08 (%) Progressive Corp - New York Stock Exchange, Inc.

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGR historical data

Date Open High Low Close Volume
5/5/201632.9533.3432.7632.883,484,836
5/4/201633.0033.1032.7132.833,243,118
5/3/201632.7833.2232.6733.182,812,649
5/2/201632.6333.1832.6333.072,217,984
4/29/201632.4032.6832.2632.602,336,914
4/28/201632.5432.7932.4132.542,179,871
4/27/201632.8032.9532.6332.792,062,104
4/26/201632.9132.9632.6232.753,172,643
4/25/201632.8232.9132.6732.862,309,486
4/22/201632.7333.0532.7332.952,387,106
4/21/201633.3133.4132.6732.723,470,101
4/20/201633.7733.8733.2833.442,510,077
4/19/201633.7933.9433.6333.753,382,983
4/18/201633.3733.7233.3033.723,837,861
4/15/201633.5233.5433.2333.434,164,573
4/14/201634.1334.1433.2333.577,797,523
4/13/201634.8434.9534.3934.763,685,509
4/12/201634.3734.7734.2434.713,670,513
4/11/201634.5034.6734.2434.281,936,676
4/8/201634.5234.6234.3534.433,791,930
4/7/201634.6534.6734.2734.413,365,999
4/6/201634.6634.7834.5234.773,518,193
4/5/201635.0735.1734.6534.654,073,651
4/4/201635.4735.5435.1135.172,747,434
4/1/201635.1235.5034.9635.482,633,376
3/31/201635.0635.2034.9235.142,877,251
3/30/201635.1735.2634.8635.032,325,484
3/29/201635.0435.1834.8735.023,320,730
3/28/201634.8035.1034.7635.032,098,239
3/24/201634.9735.0734.5634.812,504,948
3/23/201634.9935.2734.9235.173,701,329
3/22/201634.8435.1434.7835.043,645,369
3/21/201634.5034.9734.4634.933,242,836
3/18/201634.5734.6734.3934.616,531,095
3/17/201634.0834.5333.7834.463,810,853
3/16/201633.2534.0733.1134.024,386,198
3/15/201632.8533.3132.8133.283,153,210
3/14/201633.2033.2232.9233.043,522,646
3/11/201633.1233.2232.8333.215,756,088
3/10/201633.1533.2732.6232.844,260,136
3/9/201633.2033.3132.9433.031,962,834
3/8/201633.2133.3032.9433.033,916,772
3/7/201633.0433.3833.0133.333,800,113
3/4/201633.4533.5333.0733.193,659,173
3/3/201632.9833.5432.9833.497,479,014
3/2/201632.5533.0332.4332.933,731,982
3/1/201632.1632.6032.0532.573,260,236
2/29/201632.0332.2331.8931.923,707,306
2/26/201632.3532.3531.8732.113,117,663
2/25/201631.9832.2331.8932.173,029,288
2/24/201631.6831.9031.4531.853,640,870
2/23/201632.0332.1231.8131.932,888,483
2/22/201632.1632.2831.8432.032,926,656
2/19/201631.7632.0831.7531.913,188,169
2/18/201632.0632.1231.7831.953,178,533
2/17/201632.0032.2231.7832.064,908,731
2/16/201631.7031.7231.2731.655,294,071
2/12/201630.6131.4530.5631.386,632,048
2/11/201630.4130.6830.1930.235,203,954
2/10/201631.0331.4830.9030.914,266,673
2/9/201630.4731.3130.4530.887,501,245
2/8/201630.3930.8730.3530.735,718,567
2/5/201630.6630.9530.4930.703,762,223
2/4/201630.3930.6730.2730.664,987,535
2/3/201630.6630.6629.9930.425,863,289
2/2/201630.3730.6630.2030.495,102,930
2/1/201629.9730.6629.9730.486,982,106
1/29/201630.9531.3630.8231.256,877,635
1/28/201630.6230.8029.9130.724,399,891
1/27/201630.6630.7429.9230.385,831,764
1/26/201629.6229.9329.3829.493,799,959
1/25/201629.9430.0029.4629.503,749,168
1/22/201629.9330.0629.6829.953,036,996
1/21/201629.7730.0029.4629.554,218,716
1/20/201629.4730.0129.3229.685,852,424
1/19/201629.8329.9729.4729.804,456,555
1/15/201629.4830.0829.4829.914,173,836
1/14/201630.2130.6030.1030.224,102,931
1/13/201630.8830.9230.0530.112,794,906
1/12/201630.8530.9230.1430.733,083,722
1/11/201630.2930.7430.2530.643,519,653
1/8/201630.6730.7130.0430.084,178,221
1/7/201630.6130.9430.3730.534,892,866
1/6/201631.0331.2530.8631.064,206,337
1/5/201631.1231.5831.0031.416,043,491
1/4/201631.4031.4330.7731.123,266,714
12/31/201532.1432.2031.7931.801,460,575
12/30/201532.3532.5732.3232.321,598,831
12/29/201532.1932.4832.0332.462,703,333
12/28/201531.8831.9831.7131.961,734,186
12/24/201531.8932.1931.7832.00869,040
12/23/201531.9332.0431.7832.002,397,350
12/22/201531.3231.9631.1631.833,021,140
12/21/201531.0331.3730.8131.122,526,811
12/18/201531.3431.3830.8330.835,719,364
12/17/201532.0332.0631.4231.483,716,656
12/16/201531.2131.8031.0531.774,238,376
12/15/201530.9931.1930.6630.954,246,352
12/14/201530.3430.8630.2830.773,640,973
12/11/201530.3030.5530.1530.292,647,290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center