$27.11 0.00 (%) Progressive Corp - NYSE

Nov. 20, 2014 | 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
11/20/201426.9827.1826.9527.112,039,697
11/19/201427.0927.1326.8727.112,517,570
11/18/201427.0427.3026.9427.202,359,243
11/17/201426.9827.0026.8226.981,741,593
11/14/201427.1427.2226.9326.981,753,235
11/13/201427.0727.2027.0027.183,032,012
11/12/201426.6327.0426.5827.003,667,294
11/11/201426.9826.9826.7226.752,344,195
11/10/201426.8527.0026.8026.922,097,020
11/7/201426.8926.9926.7926.862,502,634
11/6/201426.9426.9426.8026.902,104,147
11/5/201426.8026.8926.6326.882,054,473
11/4/201426.5226.7526.4826.702,223,244
11/3/201426.4126.5026.2426.492,155,702
10/31/201426.2426.4226.2226.412,454,264
10/30/201425.7826.0825.6925.992,691,722
10/29/201426.2626.2825.7825.882,884,524
10/28/201426.1626.2925.9426.272,293,633
10/27/201425.9526.2125.7426.113,453,829
10/24/201425.4025.9025.3725.874,351,780
10/23/201425.5425.6525.3825.432,271,384
10/22/201425.4725.7125.3425.342,499,169
10/21/201425.0025.5224.9525.512,792,221
10/20/201424.6724.9324.6224.872,689,147
10/17/201424.6224.8824.5824.765,313,641
10/16/201424.2324.6524.1724.435,755,110
10/15/201424.5524.7824.1624.526,113,922
10/14/201424.9325.0124.7524.853,268,324
10/13/201425.0325.1424.7924.814,764,052
10/10/201425.2525.5525.0025.004,664,887
10/9/201425.5925.7025.2325.273,720,946
10/8/201425.2425.6525.2125.652,382,972
10/7/201425.4725.5625.2425.242,596,163
10/6/201425.7625.7825.4825.602,260,691
10/3/201425.4725.7225.4325.652,125,099
10/2/201425.1725.4325.1425.352,038,101
10/1/201425.3125.4625.1125.183,011,984
9/30/201425.4625.5025.2325.281,863,090
9/29/201425.2925.5625.2625.492,310,363
9/26/201425.3325.5425.2225.461,705,663
9/25/201425.3525.4225.1725.313,498,669
9/24/201425.2325.5125.2025.392,783,425
9/23/201425.3125.3325.1725.223,284,467
9/22/201425.2625.3625.1725.312,452,368
9/19/201425.6125.6325.2325.324,015,577
9/18/201425.3325.5025.2725.471,799,519
9/17/201425.2825.3125.1525.211,748,948
9/16/201425.1425.3225.1025.212,502,720
9/15/201425.0825.2424.9925.172,081,307
9/12/201425.0625.2624.9925.063,827,186
9/11/201424.8525.0824.8025.043,141,183
9/10/201424.9525.0224.8624.924,069,215
9/9/201424.9825.0124.8524.942,189,745
9/8/201425.1325.1524.9024.962,476,828
9/5/201424.9825.1424.9725.142,348,059
9/4/201425.1025.1624.9725.042,102,517
9/3/201425.2725.3325.0125.062,168,641
9/2/201425.4225.4725.1225.163,003,655
8/29/201424.9925.0424.9125.021,688,463
8/28/201424.8625.0224.8024.911,418,980
8/27/201424.8725.0324.8224.932,285,671
8/26/201425.0525.0524.9024.961,344,326
8/25/201424.8525.0124.7524.992,011,034
8/22/201424.9124.9624.7124.792,066,595
8/21/201424.7125.0124.6724.952,486,870
8/20/201424.6224.7224.5824.712,074,999
8/19/201424.6924.7624.6024.702,475,779
8/18/201424.6224.7624.6024.683,212,667
8/15/201424.5524.7524.4524.562,960,121
8/14/201424.5324.5924.3224.493,506,644
8/13/201424.0024.2123.8424.205,693,486
8/12/201423.7223.8123.6523.802,670,461
8/11/201423.9223.9223.6923.693,878,942
8/8/201423.3823.7423.3423.712,777,082
8/7/201423.5723.9323.3323.342,522,580
8/6/201423.3023.5523.3023.423,212,862
8/5/201423.4223.5823.3123.357,201,713
8/4/201423.3023.4823.2023.4211,864,685
8/1/201423.6023.6723.2023.2222,511,129
7/31/201423.8223.9023.4423.444,625,508
7/30/201423.9023.9923.6423.683,161,172
7/29/201424.1524.2423.8323.843,187,460
7/28/201424.1624.2324.0224.162,985,704
7/25/201424.1824.3124.1424.193,308,180
7/24/201424.2324.3524.1124.323,213,072
7/23/201424.2624.2624.0524.133,264,245
7/22/201424.2324.2624.1124.182,583,821
7/21/201424.1524.2824.1024.233,603,756
7/18/201424.1524.2224.0524.165,602,747
7/17/201424.3724.6924.1524.163,920,407
7/16/201424.5024.5424.3224.443,589,345
7/15/201424.4624.6824.2924.404,917,423
7/14/201424.4924.7824.3424.414,580,217
7/11/201424.4824.5424.2924.434,497,317
7/10/201424.7524.9224.4224.528,649,906
7/9/201425.1525.3325.0625.193,036,090
7/8/201425.0725.2025.0225.173,764,771
7/7/201425.2125.3125.0225.092,864,707
7/3/201424.8725.3824.7425.161,913,811
7/2/201425.3525.5425.1825.212,308,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center