PROGRESSIVE OHIO Historical Stock Price

Below is the stock price history for Progressive Ohio PGR. Data is recorded each day for the historical open, high, low, close and volume. The Progressive Ohio stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Progressive Ohio Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 51.37 51.67 51.35 51.61 80,611
2017-11-16 51.95 51.95 51.44 51.62 147,952
2017-11-15 51.29 51.88 51.11 51.71 157,991
2017-11-14 50.89 51.53 50.73 51.29 174,141
2017-11-13 50.42 51.19 50.42 51.09 181,835
2017-11-10 50.19 50.85 50.19 50.80 79,617
2017-11-09 50.28 50.655 50.17 50.62 139,292
2017-11-08 50.52 50.71 50.31 50.56 87,503
2017-11-07 50.35 50.93 50.325 50.44 113,518
2017-11-06 49.82 50.39 49.79 50.22 285,055
2017-11-03 49.53 50.25 49.35 50.135 273,848
2017-11-02 49.24 50.13 49.06 49.30 237,767
2017-11-01 48.74 48.92 48.74 48.77 117,752
2017-10-31 48.755 48.87 48.60 48.65 102,168
2017-10-30 49.00 49.09 48.67 48.67 240,386
2017-10-27 48.95 49.03 48.72 48.89 173,918
2017-10-26 48.79 49.205 48.74 49.15 290,376
2017-10-25 48.90 48.97 48.59 48.59 227,361
2017-10-24 48.87 49.24 48.87 49.00 246,041
2017-10-23 48.94 49.05 48.81 48.88 198,387
2017-10-20 48.94 49.01 48.60 48.92 221,320
2017-10-19 48.05 48.645 47.95 48.60 154,093
2017-10-18 48.81 48.81 47.915 48.125 313,600
2017-10-17 49.06 49.06 48.12 48.50 176,784
2017-10-16 48.82 49.07 48.82 49.03 221,110
2017-10-13 48.71 49.11 48.69 48.71 208,110
2017-10-12 49.33 49.33 48.735 48.74 273,811
2017-10-11 49.20 49.29 49.01 49.205 232,757
2017-10-10 49.36 49.60 49.21 49.335 163,469
2017-10-09 49.48 49.74 49.195 49.38 162,028

» More Progressive Ohio Stock Price History

To see other companies like Progressive Ohio (PGR), view our stock market today for news, and other data.