Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

254.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 251.41 256.17 251.14 254.27 1,569,468 +0.51(+0.20%)
Sep 30, 2024 252.89 253.94 248.93 253.76 2,233,767 +2.66(+1.06%)
Sep 27, 2024 251.06 252.88 250.55 251.10 2,011,861 -1.28(-0.51%)
Sep 26, 2024 255.45 255.87 251.75 252.38 2,114,909 -4.61(-1.79%)
Sep 25, 2024 258.12 258.73 256.47 256.99 2,430,851 +0.45(+0.18%)
Sep 24, 2024 256.92 257.12 254.01 256.54 1,774,895 -1.06(-0.41%)
Sep 23, 2024 260.00 260.38 256.69 257.60 2,629,596 -1.64(-0.63%)
Sep 20, 2024 255.21 259.51 254.20 259.24 4,476,733 +3.94(+1.54%)
Sep 19, 2024 256.89 257.11 252.75 255.30 2,699,016 -2.36(-0.92%)
Sep 18, 2024 256.99 259.05 255.50 257.66 1,711,290 +0.75(+0.29%)
Sep 17, 2024 256.02 257.18 253.57 256.91 1,736,076 +0.60(+0.23%)
Sep 16, 2024 257.31 260.46 255.55 256.31 2,752,537 +0.85(+0.33%)
Sep 13, 2024 256.31 256.75 249.68 255.46 3,078,949 +5.98(+2.40%)
Sep 12, 2024 247.85 250.08 246.51 249.48 2,118,172 -0.11(-0.04%)
Sep 11, 2024 248.96 249.86 245.30 249.59 2,509,664 +0.46(+0.18%)
Sep 10, 2024 252.58 254.73 249.00 249.13 1,997,350 -2.18(-0.87%)
Sep 09, 2024 249.76 252.80 248.52 251.31 2,457,067 +2.62(+1.05%)
Sep 06, 2024 250.09 252.03 248.05 248.69 2,429,467 -0.85(-0.34%)
Sep 05, 2024 253.17 253.91 247.29 249.54 2,328,973 -4.37(-1.72%)
Sep 04, 2024 253.79 254.53 251.33 253.91 1,631,155 +1.59(+0.63%)
Sep 03, 2024 252.20 254.83 251.08 252.32 2,449,003 +0.12(+0.05%)
Aug 30, 2024 249.62 254.35 248.80 252.20 2,817,636 +2.19(+0.88%)
Aug 29, 2024 247.39 250.23 245.99 250.01 1,982,381 +1.75(+0.70%)
Aug 28, 2024 245.96 248.34 245.35 248.26 2,482,274 +2.69(+1.10%)
Aug 27, 2024 243.11 245.93 242.05 245.57 2,883,301 +3.12(+1.29%)
Aug 26, 2024 242.37 245.00 241.75 242.45 2,087,174 +1.20(+0.50%)
Aug 23, 2024 239.95 241.43 238.95 241.25 1,544,662 +1.03(+0.43%)
Aug 22, 2024 237.62 240.41 236.99 240.22 1,563,108 +2.90(+1.22%)
Aug 21, 2024 240.44 240.80 235.42 237.32 1,813,977 -1.43(-0.60%)
Aug 20, 2024 238.96 239.16 237.15 238.75 1,436,813 +0.97(+0.41%)
Aug 19, 2024 235.19 237.83 234.75 237.78 1,366,329 +1.90(+0.81%)
Aug 16, 2024 237.16 238.04 234.06 235.88 2,600,505 -0.89(-0.38%)
Aug 15, 2024 237.50 238.45 234.51 236.77 3,898,115 +2.43(+1.04%)
Aug 14, 2024 227.00 234.74 226.52 234.34 2,915,014 +12.01(+5.40%)
Aug 13, 2024 222.67 224.46 220.33 222.33 1,649,900 -0.66(-0.30%)
Aug 12, 2024 224.79 225.75 221.51 222.99 2,350,289 +1.26(+0.57%)
Aug 09, 2024 219.30 221.89 217.91 221.73 1,730,731 +3.37(+1.54%)
Aug 08, 2024 214.99 219.72 214.99 218.36 2,482,604 +2.48(+1.15%)
Aug 07, 2024 213.61 218.31 213.47 215.88 2,082,118 +1.83(+0.85%)
Aug 06, 2024 213.20 217.30 212.27 214.05 2,704,972 +3.14(+1.49%)
Aug 05, 2024 216.94 218.03 208.13 210.91 2,820,229 -6.03(-2.78%)
Aug 02, 2024 216.52 219.51 214.51 216.94 1,773,709 +1.66(+0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.