The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Progressive Corp.

  • PGR
  • NYSE
  • Financial Services
  • Latest 25.02
  • Currency US$
  • Change 0.11
  • Percent Change 0.442 %
  • Volume 1,688,463
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.02 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 25.04 24.90 24.99 25.02 1,688,463
Aug 28 25.02 24.80 24.86 24.91 1,418,980
Aug 27 25.03 24.82 24.87 24.93 2,285,671
Aug 26 25.05 24.90 25.05 24.96 1,344,326
Aug 25 25.01 24.75 24.85 24.99 2,011,034
Aug 22 24.96 24.71 24.91 24.79 2,066,595
Aug 21 25.01 24.67 24.71 24.95 2,486,870
Aug 20 24.72 24.58 24.62 24.71 2,074,999
Aug 19 24.76 24.60 24.69 24.70 2,475,779
Aug 18 24.76 24.60 24.62 24.68 3,212,667
Aug 15 24.75 24.45 24.55 24.56 2,960,121
Aug 14 24.59 24.32 24.53 24.49 3,506,644
Aug 13 24.21 23.84 24.00 24.20 5,693,486
Aug 12 23.81 23.65 23.72 23.80 2,670,461
Aug 11 23.92 23.69 23.92 23.69 3,878,942
Aug 8 23.74 23.34 23.38 23.71 2,777,082
Aug 7 23.93 23.33 23.57 23.34 2,522,580
Aug 6 23.55 23.30 23.30 23.42 3,212,862
Aug 5 23.58 23.31 23.42 23.35 7,201,713
Aug 4 23.48 23.20 23.30 23.42 11,864,685
Aug 1 23.67 23.20 23.60 23.22 22,511,129
Jul 31 23.90 23.44 23.82 23.44 4,625,508
Jul 30 23.99 23.64 23.90 23.68 3,161,172
Jul 29 24.24 23.83 24.15 23.84 3,187,460
Jul 28 24.23 24.02 24.16 24.16 2,985,704
Jul 25 24.31 24.14 24.18 24.19 3,308,180
Jul 24 24.35 24.11 24.23 24.32 3,213,072
Jul 23 24.26 24.05 24.26 24.13 3,264,245
Jul 22 24.26 24.11 24.23 24.18 2,583,821
Jul 21 24.28 24.10 24.15 24.23 3,603,756
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.