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 )

203.18 -3.16 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.976	10.11	9.782	10.10	8,358,096	+0.16(+1.57%)
May 28, 2009	9.820	9.957	9.663	9.939	11,150,577	+0.21(+2.12%)
May 27, 2009	10.33	10.36	9.713	9.732	12,242,178	-0.63(-6.10%)
May 26, 2009	9.920	10.36	9.920	10.36	9,909,588	+0.38(+3.76%)
May 22, 2009	10.05	10.19	9.876	9.989	5,112,613	+0.01(+0.13%)
May 21, 2009	10.02	10.15	9.832	9.976	9,279,860	-0.17(-1.67%)
May 20, 2009	10.53	10.64	10.09	10.15	8,850,342	-0.23(-2.17%)
May 19, 2009	10.20	10.58	10.12	10.37	11,345,174	+0.04(+0.42%)
May 18, 2009	10.17	10.39	9.857	10.33	13,318,884	+0.31(+3.13%)
May 15, 2009	10.14	10.25	9.939	10.01	8,887,574	-0.16(-1.60%)
May 14, 2009	9.676	10.23	9.669	10.18	15,123,348	+0.46(+4.77%)
May 13, 2009	9.632	10.07	9.432	9.713	14,057,696	+0.04(+0.45%)
May 12, 2009	9.726	9.882	9.519	9.669	11,501,603	+0.08(+0.85%)
May 11, 2009	9.807	9.939	9.538	9.588	11,064,098	-0.51(-5.02%)
May 08, 2009	9.857	10.12	9.732	10.10	13,919,350	-0.03(-0.31%)
May 07, 2009	10.16	10.16	9.732	10.13	11,880,123	+0.06(+0.62%)
May 06, 2009	9.738	10.10	9.732	10.06	13,036,163	+0.35(+3.61%)
May 05, 2009	9.719	9.882	9.613	9.713	9,407,628	-0.09(-0.96%)
May 04, 2009	9.388	9.863	9.385	9.807	16,513,149	+0.24(+2.49%)

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