$34.27 +0.22 (%) Progressive Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201634.0934.2833.8634.272,830,702
12/7/201633.5433.9033.4233.863,773,790
12/6/201633.3433.5933.3333.447,083,062
12/5/201633.6833.7033.2833.323,038,742
12/2/201633.6333.7033.4333.541,760,009
12/1/201633.2833.6933.2833.632,490,744
11/30/201633.6033.7033.2733.305,265,608
11/29/201633.4633.5933.2933.582,439,677
11/28/201633.2733.5333.2733.422,120,936
11/25/201633.4133.4933.3433.45702,791
11/23/201633.2633.4533.1933.401,934,019
11/22/201633.0333.4132.9333.262,986,432
11/21/201632.9433.0932.7732.941,790,735
11/18/201632.9233.2332.8732.942,779,089
11/17/201632.6533.0432.5432.933,390,177
11/16/201633.1533.2732.4132.565,138,647
11/15/201633.3733.5133.2433.343,129,880
11/14/201633.2933.5733.1333.403,367,277
11/11/201632.9133.2732.8633.213,030,493
11/10/201632.2133.0332.1333.004,208,193
11/9/201631.9032.2031.6232.083,747,363
11/8/201631.4432.0531.3231.982,594,296
11/7/201631.4731.5031.2231.452,053,526
11/4/201631.3531.3730.9931.112,983,467
11/3/201631.2431.5331.1831.352,648,637
11/2/201631.1931.3431.0631.122,028,559
11/1/201631.7331.7331.1331.272,252,501
10/31/201631.5831.6031.3831.512,461,861
10/28/201631.6931.8331.2231.462,512,066
10/27/201632.0332.1031.6531.651,821,081
10/26/201631.8332.1231.7631.981,412,725
10/25/201631.9231.9631.7631.871,876,149
10/24/201632.0532.1531.8531.961,939,905
10/21/201631.7531.9631.6831.883,140,964
10/20/201632.1532.3131.9732.013,100,291
10/19/201632.1132.2531.9832.243,160,200
10/18/201632.7432.7731.9832.083,743,222
10/17/201632.7132.7532.3732.462,707,041
10/14/201632.9233.0332.6232.733,957,934
10/13/201632.2232.6032.1832.484,808,862
10/12/201631.1231.7031.1031.672,422,885
10/11/201631.3231.4831.0231.122,690,464
10/10/201631.6331.6331.3931.411,734,464
10/7/201631.0331.6531.0131.443,702,145
10/6/201631.2531.2630.6331.033,911,944
10/5/201631.0331.3231.0331.232,975,382
10/4/201631.1431.1430.7430.882,753,238
10/3/201631.3531.4230.9631.142,622,355
9/30/201631.4131.6331.3231.502,790,620
9/29/201631.4831.5631.1331.252,460,351
9/28/201631.4631.5531.2831.531,763,436
9/27/201631.2331.5331.1331.433,574,569
9/26/201630.9931.3430.9731.223,006,731
9/23/201631.1131.2731.1031.153,035,370
9/22/201631.2531.3731.2031.273,088,143
9/21/201631.1131.2130.8831.193,109,904
9/20/201631.3031.3631.0231.022,013,331
9/19/201631.1431.2530.8431.102,867,894
9/16/201631.0631.4430.9231.136,606,314
9/15/201630.7031.2830.5431.094,488,216
9/14/201631.1031.1530.6830.773,981,483
9/13/201631.1731.2930.9831.054,143,125
9/12/201631.0531.6231.0231.504,242,805
9/9/201631.7231.7331.2431.243,377,602
9/8/201632.2032.2731.9932.002,009,473
9/7/201632.3632.3832.0432.322,810,180
9/6/201632.5532.5532.1132.352,519,353
9/2/201632.6032.7432.3132.472,333,534
9/1/201632.5832.7232.3232.522,299,338
8/31/201632.6232.7832.3632.562,406,336
8/30/201632.5832.6432.4532.621,438,065
8/29/201632.2832.5532.2832.541,484,258
8/26/201632.3932.6032.1232.242,029,857
8/25/201632.2032.5132.0632.332,109,720
8/24/201632.2532.3832.1332.191,778,259
8/23/201632.6532.7032.2332.333,879,664
8/22/201632.8232.8932.5132.772,051,003
8/19/201633.1033.1232.8732.922,188,159
8/18/201633.1033.2732.9933.222,278,160
8/17/201633.0633.5033.0033.173,240,391
8/16/201633.8633.9533.5733.601,837,063
8/15/201633.9734.0733.8433.861,738,246
8/12/201634.0634.1533.9633.971,193,701
8/11/201634.1034.1933.9434.091,689,604
8/10/201633.9734.1733.9534.011,823,405
8/9/201633.9734.2933.8834.102,235,997
8/8/201634.1234.2233.9734.142,003,993
8/5/201633.7534.1233.6634.122,686,177
8/4/201633.0833.6832.9633.514,148,475
8/3/201632.6533.0932.5533.014,301,880
8/2/201632.4632.6432.3432.552,891,809
8/1/201632.5132.6132.4432.502,433,137
7/29/201632.6032.7432.4732.513,175,816
7/28/201632.5832.7632.5432.642,118,000
7/27/201632.6132.7632.5732.622,333,923
7/26/201632.9433.0632.5632.642,052,934
7/25/201633.0733.0932.8932.941,831,270
7/22/201632.7433.0832.7333.071,503,738
7/21/201632.6732.8732.5832.652,636,837
7/20/201632.8933.0432.8032.801,786,574
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center