Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Progressive Corp,Ohio (NY: PGR )

203.91 +0.73 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.975	9.319	8.950	9.269	5,956,614	+0.28(+3.06%)
Dec 30, 2008	8.837	9.025	8.787	8.993	5,015,138	+0.16(+1.77%)
Dec 29, 2008	8.731	8.925	8.712	8.837	3,984,460	+0.02(+0.21%)
Dec 26, 2008	8.793	8.843	8.681	8.818	1,757,751	+0.11(+1.22%)
Dec 24, 2008	8.850	8.850	8.605	8.712	1,591,913	-0.03(-0.36%)
Dec 23, 2008	9.012	9.100	8.693	8.743	4,759,194	-0.19(-2.17%)
Dec 22, 2008	8.993	9.112	8.837	8.937	8,236,244	-0.06(-0.63%)
Dec 19, 2008	9.087	9.156	8.856	8.993	8,454,804	+0.15(+1.70%)
Dec 18, 2008	9.031	9.137	8.774	8.843	8,586,019	-0.14(-1.53%)
Dec 17, 2008	9.169	9.338	8.906	8.981	11,214,647	-0.34(-3.63%)
Dec 16, 2008	8.843	9.338	8.562	9.319	18,181,252	+0.09(+1.02%)
Dec 15, 2008	9.188	9.807	9.100	9.225	7,865,341	-0.36(-3.72%)
Dec 12, 2008	9.050	9.651	8.762	9.582	8,445,339	+0.24(+2.61%)
Dec 11, 2008	9.494	10.01	9.275	9.338	9,603,403	-0.34(-3.49%)
Dec 10, 2008	9.482	9.838	9.400	9.676	9,855,013	+0.42(+4.53%)
Dec 09, 2008	9.137	9.638	9.062	9.256	11,326,320	-0.15(-1.60%)
Dec 08, 2008	9.419	9.713	9.081	9.407	12,930,414	+0.17(+1.83%)
Dec 05, 2008	8.612	9.281	8.499	9.238	12,750,164	+0.69(+8.05%)
Dec 04, 2008	8.293	8.993	8.268	8.549	12,253,090	+0.04(+0.52%)
Dec 03, 2008	8.205	8.618	7.986	8.505	15,738,088	-0.03(-0.37%)
Dec 02, 2008	8.768	8.768	8.092	8.537	13,135,311	+0.20(+2.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Progressive Corp,Ohio (NY: PGR )

Historical Prices