Progressive Corp $23.94

up +0.25


24/4/2014 04:15 PM  |  NYSE : PGR  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGR historical data

Date Open High Low Close Volume
4/23/201424.2324.2323.6023.694,193,740
4/22/201423.8623.9023.7023.762,606,670
4/21/201423.6423.9923.5223.841,715,050
4/17/201423.9624.0023.8223.962,137,340
4/16/201424.0224.0423.9023.992,861,200
4/15/201423.8223.9323.6523.833,117,410
4/14/201423.8723.9323.4023.924,782,960
4/11/201423.7023.7823.5423.663,436,320
4/10/201424.0824.3723.8123.813,190,480
4/9/201424.2824.4424.0124.065,066,750
4/8/201424.0724.2623.9824.162,532,690
4/7/201424.2824.3824.0824.113,693,870
4/4/201424.5824.6624.2624.272,585,240
4/3/201424.2124.5124.1524.503,415,000
4/2/201424.1524.2824.0524.113,283,020
4/1/201424.3224.3823.9724.092,295,160
3/31/201424.0724.2524.0024.224,845,440
3/28/201423.8624.1523.8023.983,898,810
3/27/201423.8423.9223.7023.772,986,110
3/26/201424.3024.3323.8823.904,382,400
3/25/201424.1624.3024.0624.161,846,270
3/24/201424.3024.3624.0324.113,333,100
3/21/201424.6924.8924.1624.225,270,140
3/20/201423.3823.8923.3523.822,946,040
3/19/201423.6623.6823.3423.442,479,800
3/18/201423.6923.8323.6423.651,778,680
3/17/201423.8023.8523.5623.732,553,750
3/14/201423.3823.8623.3423.705,464,250
3/13/201423.6023.6623.1623.406,912,170
3/12/201423.9724.0523.5723.585,647,800
3/11/201424.5424.6024.3424.522,396,220
3/10/201424.3824.5724.3824.503,189,430
3/7/201424.5624.5724.2324.452,309,360
3/6/201424.3124.5624.2824.451,880,910
3/5/201424.1924.3424.1124.303,537,310
3/4/201424.3824.4424.0924.223,471,120
3/3/201424.3224.3324.0424.123,392,290
2/28/201424.2124.5924.1324.495,522,740
2/27/201423.8624.1923.8024.182,842,840
2/26/201423.7724.0923.7623.903,668,080
2/25/201423.7823.8423.6223.704,409,360
2/24/201423.8923.9423.7623.764,399,040
2/21/201423.9924.1223.8023.924,811,260
2/20/201423.7824.0523.5923.975,032,670
2/19/201423.7323.9523.7123.752,947,970
2/18/201423.9324.0623.7823.872,536,500
2/14/201423.8024.0023.8023.982,296,670
2/13/201423.4223.9423.4223.853,855,650
2/12/201423.3723.5823.3123.563,679,540
2/11/201423.1723.6223.1623.492,687,270
2/10/201423.0823.2323.0123.182,761,110
2/7/201423.0823.2022.9423.133,139,690
2/6/201422.6522.9222.5622.902,992,890
2/5/201422.5722.8422.5722.603,481,190
2/4/201422.6922.8022.5322.622,723,920
2/3/201423.1023.2422.5722.595,577,700
1/31/201423.3523.5723.2123.244,163,950
1/30/201423.5423.6123.4423.562,493,400
1/29/201423.2623.6523.2323.455,571,190
1/28/201423.1523.5323.1123.465,473,820
1/27/201423.4123.5223.0823.188,702,840
1/24/201425.0125.0724.7924.805,238,890
1/23/201425.2625.3725.0225.198,742,210
1/22/201425.8625.9025.1625.419,021,110
1/21/201425.8725.9325.6425.934,854,950
1/17/201425.9025.9825.7125.732,592,240
1/16/201426.0026.0025.8125.852,160,070
1/15/201426.0626.1425.8725.995,146,490
1/14/201425.7626.1025.7326.064,531,290
1/13/201425.9126.0925.6325.703,709,270
1/10/201425.8826.0525.7425.943,595,360
1/9/201425.8325.9725.5125.906,197,030
1/8/201425.5425.9625.5325.7211,659,600
1/7/201426.1526.2725.9226.033,555,140
1/6/201426.4226.4325.9826.173,472,950
1/3/201426.7026.7726.2326.343,155,790
1/2/201427.2927.3026.6726.722,569,520
12/31/201327.2327.3127.1527.271,654,020
12/30/201327.1127.2927.0527.162,201,680
12/27/201327.1627.2026.9827.071,799,060
12/26/201327.0327.1926.8827.073,750,860
12/24/201326.8326.9426.8326.93823,742
12/23/201326.8926.9726.7426.832,275,750
12/20/201326.7426.8726.6526.823,485,230
12/19/201326.3226.8226.3126.702,910,700
12/18/201326.2526.5525.9226.514,657,330
12/17/201326.2826.3526.0426.161,453,720
12/16/201326.3626.3726.0726.322,519,430
12/13/201326.5226.6426.2026.243,414,320
12/12/201326.9127.0026.5126.524,083,060
12/11/201327.7527.9526.9527.005,688,760
12/10/201327.3927.5527.3427.341,583,240
12/9/201327.6527.7327.4827.511,825,010
12/6/201327.4427.6127.1627.533,031,270
12/5/201327.4127.4827.0627.143,434,700
12/4/201327.7627.8827.3227.453,503,320
12/3/201327.9828.1127.7727.903,302,630
12/2/201328.4928.5428.0528.143,106,890
11/29/201328.0528.1527.8827.931,146,490
11/27/201328.0728.1427.7527.971,700,430
Trading Center