Progressive Corporation (PGR)
Add to Watchlists Create an Alert
25.83
-0.05 -0.19%
NYSE
May 23, 4:58PM
BATS Real time
Currency in USD
Progressive Corporation Price:
25.83 for May 23, 2013Progressive Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 26.10 | 26.26 | 25.65 | 25.88 | 3.424M |
| May 21, 2013 | 26.16 | 26.23 | 25.95 | 26.13 | 2.870M |
| May 20, 2013 | 26.18 | 26.38 | 26.17 | 26.20 | 2.246M |
| May 17, 2013 | 26.21 | 26.35 | 26.12 | 26.19 | 2.933M |
| May 16, 2013 | 26.24 | 26.39 | 26.11 | 26.16 | 1.988M |
| May 15, 2013 | 26.04 | 26.33 | 26.04 | 26.32 | 2.707M |
| May 14, 2013 | 25.70 | 26.15 | 25.68 | 26.09 | 3.809M |
| May 13, 2013 | 25.67 | 25.77 | 25.53 | 25.70 | 1.960M |
| May 10, 2013 | 25.61 | 25.78 | 25.56 | 25.72 | 2.481M |
| May 9, 2013 | 25.64 | 25.71 | 25.51 | 25.58 | 1.912M |
| May 8, 2013 | 25.37 | 25.62 | 25.30 | 25.60 | 1.881M |
| May 7, 2013 | 25.35 | 25.50 | 25.35 | 25.42 | 1.932M |
| May 6, 2013 | 25.05 | 25.32 | 24.98 | 25.28 | 2.060M |
| May 3, 2013 | 25.31 | 25.38 | 25.02 | 25.05 | 3.003M |
| May 2, 2013 | 25.00 | 25.45 | 24.92 | 25.12 | 2.042M |
| May 1, 2013 | 25.26 | 25.39 | 24.95 | 25.09 | 3.091M |
| April 30, 2013 | 25.19 | 25.31 | 25.12 | 25.29 | 2.878M |
| April 29, 2013 | 25.22 | 25.35 | 25.12 | 25.24 | 2.280M |
| April 26, 2013 | 25.41 | 25.54 | 25.16 | 25.19 | 2.643M |
| April 25, 2013 | 25.44 | 25.57 | 25.33 | 25.40 | 2.771M |
| April 24, 2013 | 25.36 | 25.47 | 25.31 | 25.33 | 2.060M |
| April 23, 2013 | 25.10 | 25.31 | 24.97 | 25.31 | 2.402M |
| April 22, 2013 | 24.75 | 25.00 | 24.66 | 24.95 | 2.741M |
| April 19, 2013 | 24.59 | 24.76 | 24.54 | 24.74 | 3.049M |
| April 18, 2013 | 24.71 | 24.79 | 24.42 | 24.47 | 4.080M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
PGR Price Benchmarks
| Companies | |
|---|---|
| Allstate | 48.79 |
| XL Group | 31.98 |
| Axis Capital | 43.50 |
PGR Price Range, Past 5 Years
| Minimum | 9.890 | Mar 9 2009 |
| Maximum | 26.32 | May 15 2013 |
| Average | 19.12 |
