Progressive Corp $24.17

down -0.06


22/7/2014 10:00 AM  |  NYSE : PGR  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGR historical data

Date Open High Low Close Volume
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
7/1/201425.4425.5625.4225.482,088,071
6/30/201425.2725.3925.2225.362,658,298
6/27/201425.0525.2625.0525.268,530,741
6/26/201425.4025.4425.0325.214,056,981
6/25/201425.4525.4525.2725.333,507,575
6/24/201425.5925.6325.4025.463,991,419
6/23/201425.7825.7925.5625.623,072,732
6/20/201425.9826.0325.6925.785,786,371
6/19/201425.6526.0025.5325.905,723,941
6/18/201425.4825.6525.3525.622,238,547
6/17/201425.2425.5625.2025.503,196,792
6/16/201425.3725.5725.3625.503,615,450
6/13/201424.4925.4124.4925.292,443,943
6/12/201425.2325.2625.0125.192,719,110
6/11/201424.8425.3524.8425.173,884,467
6/10/201425.1425.2024.9324.992,879,754
6/9/201425.2425.3825.1025.171,627,807
6/6/201425.1525.3825.1425.252,101,518
6/5/201424.6925.0924.5825.082,882,438
6/4/201424.8824.9824.8024.913,398,729
6/3/201425.0925.1324.8224.892,776,312
6/2/201425.0625.1524.8024.913,587,043
5/30/201425.2125.2424.9325.033,124,213
5/29/201425.3425.3625.1625.172,465,966
5/28/201425.1425.3325.0525.263,529,040
5/27/201424.5925.1924.5925.063,024,790
5/23/201425.2125.2625.0525.102,120,286
5/22/201425.2925.3425.1025.162,619,069
5/21/201425.2525.2925.1425.272,636,959
5/20/201425.3625.3625.0425.152,642,759
5/19/201425.5025.5025.1925.342,295,795
5/16/201425.4125.4525.2825.363,808,086
5/15/201425.3725.5625.2525.314,930,427
5/14/201425.2525.6025.1625.4412,739,828
5/13/201424.9125.0424.8025.036,622,492
5/12/201424.7524.8924.7424.846,031,666
5/9/201424.6024.6524.5024.646,621,455
5/8/201424.5824.7324.5124.623,299,259
5/7/201424.6124.7924.5324.617,315,913
5/6/201424.7524.8124.5024.584,834,583
5/5/201424.7024.9024.5824.863,400,780
5/2/201424.9325.0724.7024.806,781,436
5/1/201424.2525.0124.1224.989,402,483
4/30/201424.0724.2923.9524.2513,662,543
4/29/201424.0624.2823.9924.068,692,882
4/28/201423.9224.0123.7923.995,475,589
4/25/201423.8623.9223.6023.795,101,672
4/24/201423.8524.1423.7123.948,357,136
4/23/201424.2324.2323.6023.694,193,736
4/22/201423.8623.9023.7023.762,606,669
4/21/201423.6423.9923.5223.841,715,052
4/17/201423.9624.0023.8223.962,137,335
4/16/201424.0224.0423.9023.992,861,202
4/15/201423.8223.9323.6523.833,117,411
4/14/201423.8723.9323.4023.924,782,960
4/11/201423.7023.7823.5423.663,436,315
4/10/201424.0824.3723.8123.813,190,476
4/9/201424.2824.4424.0124.065,066,749
4/8/201424.0724.2623.9824.162,532,686
4/7/201424.2824.3824.0824.113,693,866
4/4/201424.5824.6624.2624.272,585,240
4/3/201424.2124.5124.1524.503,415,005
4/2/201424.1524.2824.0524.113,283,020
4/1/201424.3224.3823.9724.092,295,164
3/31/201424.0724.2524.0024.224,845,443
3/28/201423.8624.1523.8023.983,898,813
3/27/201423.8423.9223.7023.772,986,109
3/26/201424.3024.3323.8823.904,382,402
3/25/201424.1624.3024.0624.161,846,270
3/24/201424.3024.3624.0324.113,333,099
3/21/201424.6924.8924.1624.225,270,144
3/20/201423.3823.8923.3523.822,946,038
3/19/201423.6623.6823.3423.442,479,802
3/18/201423.6923.8323.6423.651,778,677
3/17/201423.8023.8523.5623.732,553,752
3/14/201423.3823.8623.3423.705,464,247
3/13/201423.6023.6623.1623.406,912,166
3/12/201423.9724.0523.5723.585,647,797
3/11/201424.5424.6024.3424.522,396,221
3/10/201424.3824.5724.3824.503,189,433
3/7/201424.5624.5724.2324.452,309,361
3/6/201424.3124.5624.2824.451,880,910
3/5/201424.1924.3424.1124.303,537,308
3/4/201424.3824.4424.0924.223,471,119
3/3/201424.3224.3324.0424.123,392,293
2/28/201424.2124.5924.1324.495,522,736
2/27/201423.8624.1923.8024.182,842,838
Trading Center