PROGRESSIVE $26.19

up +0.03


17/5/2013 04:17 PM  |  NYSE : PGR  |  Industries : Finance and Insurance / Insurance Carriers
Type:

PGR historical data

Date Open High Low Close Volume
5/17/2013 26.21 26.35 26.12 26.19 29387
5/16/2013 26.24 26.39 26.11 26.16 20050
5/15/2013 26.04 26.33 26.04 26.32 27303
5/14/2013 25.70 26.15 25.68 26.09 38081
5/13/2013 25.67 25.77 25.53 25.70 19650
5/10/2013 25.61 25.78 25.56 25.72 24844
5/9/2013 25.64 25.71 25.51 25.58 19117
5/8/2013 25.37 25.63 25.30 25.60 18816
5/7/2013 25.35 25.50 25.35 25.42 19332
5/6/2013 25.05 25.32 24.98 25.28 20796
5/3/2013 25.31 25.38 25.02 25.05 30051
5/2/2013 25.00 25.45 24.92 25.12 20429
5/1/2013 25.26 25.39 24.95 25.09 31237
4/30/2013 25.19 25.31 25.12 25.29 29117
4/29/2013 25.22 25.35 25.12 25.24 22916
4/26/2013 25.41 25.54 25.16 25.19 26444
4/25/2013 25.44 25.57 25.33 25.40 27724
4/24/2013 25.36 25.47 25.31 25.33 20596
4/23/2013 25.10 25.31 24.97 25.31 24023
4/22/2013 24.75 25.00 24.67 24.95 27418
4/19/2013 24.59 24.76 24.54 24.74 30722
4/18/2013 24.71 24.79 24.43 24.47 41007
4/17/2013 24.87 25.03 24.66 24.68 49610
4/16/2013 25.04 25.14 24.88 24.99 27708
4/15/2013 25.55 25.57 24.93 24.94 29517
4/12/2013 25.65 25.73 25.51 25.59 20409
4/11/2013 25.44 25.84 25.42 25.72 36002
4/10/2013 25.60 25.66 24.87 25.42 56736
4/9/2013 25.67 25.93 25.50 25.76 41708
4/8/2013 25.34 25.67 25.31 25.63 56180
4/5/2013 25.09 25.38 24.98 25.37 26324
4/4/2013 25.33 25.43 25.13 25.32 41700
4/3/2013 25.50 25.55 25.26 25.33 30590
4/2/2013 25.43 25.68 25.31 25.47 33155
4/1/2013 25.33 25.38 25.19 25.31 21816
3/28/2013 25.04 25.30 24.96 25.27 20991
3/27/2013 24.90 25.03 24.75 25.00 23036
3/26/2013 24.92 25.06 24.82 24.98 28451
3/25/2013 25.01 25.02 24.71 24.85 32611
3/22/2013 24.87 24.93 24.81 24.87 29164
3/21/2013 24.90 25.03 24.79 24.84 27458
3/20/2013 24.98 25.13 24.90 24.93 24438
3/19/2013 25.02 25.09 24.74 24.94 29024
3/18/2013 24.81 25.13 24.81 24.93 27774
3/15/2013 25.08 25.25 24.85 25.13 46106
3/14/2013 25.02 25.38 25.01 25.38 62519
3/13/2013 24.96 25.38 24.60 25.31 43382
3/12/2013 24.90 24.98 24.79 24.90 33719
3/11/2013 24.80 24.97 24.72 24.92 20881
3/8/2013 24.85 24.89 24.72 24.84 15498
3/7/2013 24.82 24.91 24.69 24.80 24118
3/6/2013 24.76 24.86 24.68 24.74 19786
3/5/2013 24.62 24.82 24.50 24.65 25280
3/4/2013 24.41 24.52 24.21 24.52 34125
3/1/2013 24.29 24.43 24.10 24.42 29181
2/28/2013 24.59 24.65 24.36 24.36 35173
2/27/2013 24.34 24.59 24.25 24.54 30327
2/26/2013 24.16 24.40 24.10 24.30 26963
2/25/2013 24.72 24.90 24.04 24.06 48910
2/22/2013 24.59 24.73 24.52 24.72 27246
2/21/2013 24.24 24.66 24.15 24.48 41180
2/20/2013 24.42 24.62 24.20 24.30 39094
2/19/2013 24.20 24.52 24.17 24.49 33402
2/15/2013 24.03 24.33 23.98 24.19 59072
2/14/2013 24.38 24.49 23.86 24.00 92008
2/13/2013 23.76 24.49 23.61 24.49 78182
2/12/2013 23.52 23.76 23.45 23.75 30481
2/11/2013 23.52 23.59 23.36 23.56 35186
2/8/2013 23.21 23.44 23.01 23.44 42269
2/7/2013 23.25 23.29 23.00 23.20 46075
2/6/2013 22.83 23.26 22.68 23.16 115238
2/5/2013 22.75 22.98 22.64 22.95 39542
2/4/2013 22.55 22.73 22.53 22.68 53814
2/1/2013 22.62 22.76 22.55 22.68 48591
1/31/2013 22.49 22.58 22.40 22.49 38002
1/30/2013 22.56 22.63 22.43 22.46 39837
1/29/2013 22.46 22.60 22.33 22.53 41190
1/28/2013 22.60 22.65 22.44 22.48 24794
1/25/2013 22.67 22.70 22.47 22.63 30314
1/24/2013 22.67 22.85 22.59 22.66 35407
1/23/2013 22.73 22.74 22.34 22.62 44138
1/22/2013 22.67 22.95 22.63 22.95 52663
1/18/2013 22.56 22.73 21.92 22.72 57894
1/17/2013 22.51 22.73 22.34 22.60 40649
1/16/2013 22.52 22.72 22.44 22.59 32641
1/15/2013 22.44 22.67 22.41 22.65 29272
1/14/2013 22.33 22.62 22.25 22.55 113529
1/11/2013 22.46 22.49 22.30 22.34 103714
1/10/2013 22.11 22.38 22.06 22.38 106687
1/9/2013 21.98 22.19 21.93 22.00 18278
1/8/2013 21.98 22.08 21.90 21.98 23969
1/7/2013 22.16 22.24 21.87 22.02 31457
1/4/2013 22.03 22.30 22.01 22.27 37859
1/3/2013 21.71 22.11 21.59 22.03 55171
1/2/2013 21.45 21.69 21.36 21.69 161796
12/31/2012 20.80 21.11 20.69 21.10 40251
12/28/2012 20.87 21.00 20.80 20.85 22205
12/27/2012 21.21 21.21 20.81 20.97 35291
12/26/2012 21.25 21.30 21.15 21.22 25486
12/24/2012 21.11 21.29 21.05 21.23 11486
Marketplace
Trading Center