$30.70 0.00 (%) Progressive Corp - NYSE

Feb. 5, 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
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
12/10/201530.6630.9930.4930.693,011,795
12/9/201530.8131.1630.5030.663,532,982
12/8/201530.8631.0830.7730.962,835,849
12/7/201531.1731.2730.8731.022,982,909
12/4/201530.4331.3430.4331.224,293,309
12/3/201530.8730.9230.3130.394,184,837
12/2/201531.0731.1730.8030.833,480,847
12/1/201530.7031.1730.6931.174,912,082
11/30/201531.1231.2130.7930.824,894,727
11/27/201531.2831.2931.0731.121,607,867
11/25/201531.7131.8231.2331.302,188,848
11/24/201531.5131.8031.4831.742,381,746
11/23/201531.6331.9131.5531.762,719,075
11/20/201531.5131.8431.4331.582,794,412
11/19/201531.3831.5331.2131.402,343,100
11/18/201530.6931.4530.4331.404,413,823
11/17/201530.9331.1030.7430.753,105,176
11/16/201530.4030.9430.1330.933,295,007
11/13/201530.9931.0830.6030.723,243,322
11/12/201531.4131.5331.0331.043,150,238
11/11/201531.5331.7431.3831.582,608,284
11/10/201531.4831.7531.2431.455,512,481
11/9/201531.9932.0531.3431.475,092,177
11/6/201531.7932.1831.3232.017,693,196
11/5/201533.1633.2932.2332.387,335,246
11/4/201533.4033.5033.1233.152,482,099
11/3/201533.5533.5733.2433.383,109,388
11/2/201533.2733.6733.1433.633,805,543
10/30/201533.6233.6733.1133.133,852,750
10/29/201533.5433.9533.5133.642,502,541
10/28/201533.1933.6233.0633.602,301,792
10/27/201533.0033.1832.9333.183,059,942
10/26/201533.0733.3033.0533.222,173,999
10/23/201533.1833.2532.9433.052,894,704
10/22/201532.8533.0932.8233.052,486,425
10/21/201533.0033.1132.6532.682,842,330
10/20/201532.7232.9832.7232.942,021,452
10/19/201532.4532.7332.3532.682,507,919
10/16/201532.1332.6831.9932.524,036,399
10/15/201531.8132.0231.5531.834,150,445
10/14/201532.0532.1331.5031.562,357,688
10/13/201532.1832.4032.0232.092,135,133
10/12/201532.0832.3732.0132.272,071,578
10/9/201532.1032.2931.9832.083,286,785
10/8/201531.5032.1631.5032.132,510,110
10/7/201531.4931.6431.3631.622,384,984
10/6/201531.3031.7031.2131.333,636,707
10/5/201531.2831.4331.0431.393,714,663
10/2/201530.2931.0630.0931.064,147,690
10/1/201530.7230.9530.3430.673,609,215
9/30/201530.7330.7730.5130.644,341,113
9/29/201530.2930.4729.9030.445,105,609
9/28/201530.4630.6930.1830.283,945,043
9/25/201531.0231.1330.5030.674,121,720
9/24/201530.4730.6630.3230.613,069,844
9/23/201530.6330.8030.5230.682,341,903
9/22/201530.4130.7930.4130.662,866,163
9/21/201530.9831.2530.7830.923,668,110
9/18/201530.8131.1830.2730.6212,851,352
9/17/201531.0831.7031.0231.345,661,678
9/16/201530.6931.0930.5630.984,110,288
9/15/201530.3130.6330.1830.582,683,486
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center