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 )

215.76 +2.04 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.199	8.462	8.011	8.411	12,597,625	+0.41(+5.08%)
Mar 30, 2009	8.230	8.355	7.998	8.005	11,866,149	-0.51(-5.96%)
Mar 26, 2009	8.562	8.605	8.261	8.512	10,436,265	+0.01(+0.07%)
Mar 25, 2009	8.380	8.662	8.067	8.505	12,812,570	+0.08(+0.89%)
Mar 24, 2009	8.480	8.637	8.155	8.430	12,326,246	-0.26(-3.02%)
Mar 23, 2009	8.205	8.781	8.186	8.693	14,722,644	+0.64(+8.01%)
Mar 20, 2009	8.249	8.343	7.836	8.048	12,386,669	-0.17(-2.06%)
Mar 19, 2009	8.555	8.555	8.080	8.217	12,291,567	-0.15(-1.84%)
Mar 18, 2009	7.973	8.380	7.698	8.372	15,967,877	+0.40(+5.00%)
Mar 17, 2009	7.523	7.998	7.404	7.973	9,736,642	+0.47(+6.26%)
Mar 16, 2009	7.792	7.854	7.479	7.504	14,126,578	-0.20(-2.60%)
Mar 13, 2009	7.523	7.717	7.404	7.704	0	+0.19(+2.58%)
Mar 12, 2009	6.828	7.573	6.797	7.510	16,258,188	+0.55(+7.91%)
Mar 11, 2009	6.640	7.235	6.615	6.959	27,193,222	+0.41(+6.21%)
Mar 10, 2009	6.315	6.578	6.108	6.553	21,337,240	+0.36(+5.86%)
Mar 09, 2009	6.352	6.521	6.121	6.190	17,689,988	-0.27(-4.17%)
Mar 06, 2009	6.521	6.571	6.252	6.459	0	-0.04(-0.58%)
Mar 05, 2009	6.972	7.022	6.377	6.496	17,053,024	-0.61(-8.55%)
Mar 04, 2009	7.010	7.279	6.778	7.103	15,514,819	+0.08(+1.16%)

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