$31.97 +0.61 (%) Progressive Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGR historical data

Date Open High Low Close Volume
6/28/201631.5031.9731.3331.972,433,575
6/27/201631.3431.6031.1431.364,113,190
6/24/201631.4532.0231.2831.685,671,385
6/23/201632.3432.4932.1532.491,904,031
6/22/201631.9632.2431.9632.031,821,333
6/21/201631.9832.1431.8432.042,011,274
6/20/201632.0632.2731.8231.852,490,080
6/17/201631.8131.9331.6731.812,604,988
6/16/201631.5831.9631.3831.942,018,555
6/15/201632.0332.1731.6931.753,325,016
6/14/201632.3132.3932.0332.092,877,036
6/13/201632.6832.8532.2932.332,665,900
6/10/201632.6532.9232.5632.663,293,154
6/9/201632.7132.9132.6332.862,158,968
6/8/201632.4532.8632.4032.822,207,786
6/7/201632.8732.9532.5232.532,811,277
6/6/201632.8633.0432.7132.771,642,697
6/3/201632.8132.9932.6032.882,866,321
6/2/201632.9433.2932.7333.172,721,935
6/1/201633.2233.4533.1633.403,077,607
5/31/201633.3433.4533.1233.306,316,586
5/27/201633.2633.3233.1733.253,646,848
5/26/201633.2233.3433.1733.253,123,327
5/25/201633.5233.5833.2233.262,651,302
5/24/201633.2033.8133.0833.492,874,786
5/23/201632.9433.0632.8632.993,021,371
5/20/201632.7333.0932.6532.983,655,608
5/19/201632.2432.6932.0632.564,692,612
5/18/201632.6832.6831.9932.3810,880,970
5/17/201633.0233.2032.7332.824,758,876
5/16/201633.2133.2933.0033.044,539,963
5/13/201633.4233.5133.1733.242,339,675
5/12/201633.3033.5933.1933.562,468,210
5/11/201633.5233.6433.1333.152,469,531
5/10/201633.2833.6133.1633.602,208,348
5/9/201632.9233.2732.7833.152,024,081
5/6/201632.7433.0632.4132.963,161,445
5/5/201632.9533.3432.7632.883,484,836
5/4/201633.0033.1032.7132.833,243,118
5/3/201632.7833.2232.6733.182,812,649
5/2/201632.6333.1832.6333.072,217,984
4/29/201632.4032.6832.2632.602,336,914
4/28/201632.5432.7932.4132.542,179,871
4/27/201632.8032.9532.6332.792,062,104
4/26/201632.9132.9632.6232.753,172,643
4/25/201632.8232.9132.6732.862,309,486
4/22/201632.7333.0532.7332.952,387,106
4/21/201633.3133.4132.6732.723,470,101
4/20/201633.7733.8733.2833.442,510,077
4/19/201633.7933.9433.6333.753,382,983
4/18/201633.3733.7233.3033.723,837,861
4/15/201633.5233.5433.2333.434,164,573
4/14/201634.1334.1433.2333.577,797,523
4/13/201634.8434.9534.3934.763,685,509
4/12/201634.3734.7734.2434.713,670,513
4/11/201634.5034.6734.2434.281,936,676
4/8/201634.5234.6234.3534.433,791,930
4/7/201634.6534.6734.2734.413,365,999
4/6/201634.6634.7834.5234.773,518,193
4/5/201635.0735.1734.6534.654,073,651
4/4/201635.4735.5435.1135.172,747,434
4/1/201635.1235.5034.9635.482,633,376
3/31/201635.0635.2034.9235.142,877,251
3/30/201635.1735.2634.8635.032,325,484
3/29/201635.0435.1834.8735.023,320,730
3/28/201634.8035.1034.7635.032,098,239
3/24/201634.9735.0734.5634.812,504,948
3/23/201634.9935.2734.9235.173,701,329
3/22/201634.8435.1434.7835.043,645,369
3/21/201634.5034.9734.4634.933,242,836
3/18/201634.5734.6734.3934.616,531,095
3/17/201634.0834.5333.7834.463,810,853
3/16/201633.2534.0733.1134.024,386,198
3/15/201632.8533.3132.8133.283,153,210
3/14/201633.2033.2232.9233.043,522,646
3/11/201633.1233.2232.8333.215,756,088
3/10/201633.1533.2732.6232.844,260,136
3/9/201633.2033.3132.9433.031,962,834
3/8/201633.2133.3032.9433.033,916,772
3/7/201633.0433.3833.0133.333,800,113
3/4/201633.4533.5333.0733.193,659,173
3/3/201632.9833.5432.9833.497,479,014
3/2/201632.5533.0332.4332.933,731,982
3/1/201632.1632.6032.0532.573,260,236
2/29/201632.0332.2331.8931.923,707,306
2/26/201632.3532.3531.8732.113,117,663
2/25/201631.9832.2331.8932.173,029,288
2/24/201631.6831.9031.4531.853,640,870
2/23/201632.0332.1231.8131.932,888,483
2/22/201632.1632.2831.8432.032,926,656
2/19/201631.7632.0831.7531.913,188,169
2/18/201632.0632.1231.7831.953,178,533
2/17/201632.0032.2231.7832.064,908,731
2/16/201631.7031.7231.2731.655,294,071
2/12/201630.6131.4530.5631.386,632,048
2/11/201630.4130.6830.1930.235,203,954
2/10/201631.0331.4830.9030.914,266,673
2/9/201630.4731.3130.4530.887,501,245
2/8/201630.3930.8730.3530.735,718,567
2/5/201630.6630.9530.4930.703,762,223
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center