Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • PROGRESSIVE CORP OHIO Historical Prices

  • Historical Data: PGR

    Return as of November 28 2009

    1 Month 3.36%
    6 Month 4.60%
    YTD 12.15%
    1 Year 10.59%
    3 Year -26.21%
    5 Year -27.65%

  • PROGRESSIVE CORP OHIO ( PGR ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 4.13 M 16.52 16.115 16.25 16.52
    10/30/09 5.56 M 16.55 15.99 16.46 16.00
    11/02/09 4.99 M 16.54 15.95 16.54 16.24
    11/03/09 3.86 M 16.16 15.915 16.16 16.06
    11/04/09 4.15 M 16.31 15.99 16.11 16.01
    11/05/09 4.21 M 16.25 15.99 16.13 16.23
    11/06/09 5.39 M 16.2889 15.90 16.10 16.13
    11/09/09 3.97 M 16.66 16.22 16.31 16.65
    11/10/09 4.37 M 16.80 16.55 16.66 16.77
    11/11/09 5.69 M 17.44 16.82 16.82 17.29
    11/12/09 3.24 M 17.35 16.96 17.35 17.04
    11/13/09 2.95 M 17.21 16.99 17.12 17.10
    11/16/09 3.16 M 17.31 17.06 17.28 17.14
    11/17/09 1.98 M 17.20 17.02 17.10 17.18
    11/18/09 2.29 M 17.21 17.03 17.16 17.05
    11/19/09 5.11 M 17.06 16.43 16.43 16.78
    11/20/09 3.08 M 16.92 16.63 16.79 16.85
    11/23/09 2.86 M 17.15 16.97 16.97 17.12
    11/24/09 3.35 M 17.18 17.03 17.10 17.12
    11/25/09 2.07 M 17.21 17.03 17.15 17.08
    11/27/09 2.05 M 16.88 16.61 16.68 16.61

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: PGR

    Valuation

    Calculate the value of or shares of PGR , since