$27.03 +0.10 (%) Progressive Corp - NYSE

Mar. 27, 2015 | 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
3/27/201526.9227.0726.8427.032,296,850
3/26/201526.9727.1426.8126.933,592,486
3/25/201527.3527.4727.0727.073,203,526
3/24/201527.3927.6927.2027.314,542,182
3/23/201527.6827.9027.6227.682,805,968
3/20/201527.5527.7027.5327.654,922,458
3/19/201527.4727.6827.3727.534,873,506
3/18/201526.9127.6126.8427.515,820,808
3/17/201526.8627.0726.8127.032,807,236
3/16/201526.6026.9926.5526.983,232,371
3/13/201526.6926.7626.3526.492,464,509
3/12/201526.5026.8126.4326.803,331,464
3/11/201525.9826.3825.9226.322,945,755
3/10/201526.2726.3125.9625.983,518,964
3/9/201526.2426.4526.2426.411,739,071
3/6/201526.3726.6526.1726.264,490,608
3/5/201526.4526.5526.3526.542,208,324
3/4/201526.7026.7226.3526.422,581,470
3/3/201526.9327.0426.6626.792,814,357
3/2/201526.6327.1326.5227.093,564,695
2/27/201526.6626.7626.6026.652,553,580
2/26/201526.5126.7626.3826.733,034,394
2/25/201526.6626.6926.5226.571,744,529
2/24/201526.5326.7026.4726.621,763,457
2/23/201526.6026.6026.3826.562,623,829
2/20/201526.6126.6926.1926.615,153,936
2/19/201526.6826.7526.4926.712,868,168
2/18/201526.7126.7826.4826.753,402,884
2/17/201527.1327.1526.7026.743,355,972
2/13/201527.0227.1526.8927.113,223,421
2/12/201526.7127.0726.6927.053,554,857
2/11/201526.4526.7526.4426.672,686,322
2/10/201526.5026.5526.3226.462,997,710
2/9/201526.2226.4526.1426.342,597,773
2/6/201526.4026.5326.1926.383,772,749
2/5/201526.1626.4025.9526.383,472,455
2/4/201526.0026.2825.9726.103,317,144
2/3/201525.8326.2925.7526.104,049,154
2/2/201525.4625.8725.2325.853,720,330
1/30/201526.3726.5025.9425.954,914,059
1/29/201526.5826.6926.2026.653,264,469
1/28/201527.0927.3526.5126.535,805,830
1/27/201526.6326.9226.5326.692,349,940
1/26/201526.4726.8926.3526.872,920,957
1/23/201526.7326.7726.4826.491,641,282
1/22/201526.3926.7526.1726.692,516,503
1/21/201526.2126.3726.0326.192,762,590
1/20/201526.5526.6226.1426.321,983,389
1/16/201526.0726.3725.9726.374,181,200
1/15/201526.0526.3526.0526.275,021,177
1/14/201526.4026.4425.9626.036,148,876
1/13/201526.7727.0526.4526.503,467,765
1/12/201526.8926.9926.4526.542,820,461
1/9/201527.5027.5026.8726.924,678,690
1/8/201527.1727.5127.1027.502,748,080
1/7/201526.6826.9626.5826.963,606,595
1/6/201526.7526.8226.3926.413,639,379
1/5/201526.8626.9126.6326.743,425,597
1/2/201527.0927.2326.7827.042,850,003
12/31/201427.2627.3426.9726.992,253,499
12/30/201427.1327.2827.0227.221,540,236
12/29/201426.9827.2626.8927.121,415,698
12/26/201427.0227.1326.9227.011,073,161
12/24/201427.0627.0626.9226.92938,545
12/23/201426.8827.0626.8326.972,266,560
12/22/201426.6426.8426.5426.742,474,554
12/19/201426.8026.9626.5626.565,573,120
12/18/201426.4426.7626.2726.763,960,070
12/17/201425.8426.2225.7126.183,923,163
12/16/201426.0326.1125.4425.758,482,790
12/15/201426.5826.6025.9726.244,085,622
12/12/201426.7026.8526.3926.393,467,192
12/11/201426.7627.0926.7626.857,369,377
12/10/201426.8427.0126.7026.767,137,024
12/9/201427.1427.1826.7826.838,205,465
12/8/201427.3027.4827.2327.284,891,047
12/5/201427.2827.3827.1927.262,888,597
12/4/201427.2327.3427.1227.223,319,475
12/3/201427.2027.4127.1527.214,923,212
12/2/201427.0827.3327.0827.262,952,304
12/1/201427.1627.2927.0127.103,322,831
11/28/201427.3527.5227.2327.241,186,509
11/26/201427.2027.2627.1027.241,431,357
11/25/201427.3427.3927.0927.222,193,225
11/24/201427.4027.4627.2227.332,051,938
11/21/201427.3227.3827.1427.352,639,568
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center