Stock Quote and Chart for Progressive Corporation (the) [NYSE]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

PGR

Progressive Corporation (the) [NYSE]

02 Dec 2008 00:00

LAST: 13.640	CHANGE: 0.320	OPEN: 13.800	HIGH: 14.010	ASK:	VOLUME: 8,220,700
LAST: 13.640	CHANGE(%): 2.40%	PREV: 13.320	LOW: 12.930	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
02 Dec 2008	13.800	14.010	12.930	13.640	8,220,700
01 Dec 2008	14.380	14.600	13.250	13.320	8,170,000
28 Nov 2008	14.930	15.040	14.710	15.020	2,614,800
26 Nov 2008	14.060	14.940	13.770	14.900	4,592,800
25 Nov 2008	14.380	14.590	13.400	14.470	7,409,300
24 Nov 2008	13.640	14.160	12.610	14.050	8,443,200
21 Nov 2008	12.130	13.240	11.860	13.080	11,114,800
20 Nov 2008	13.030	13.590	11.910	12.040	11,201,900
19 Nov 2008	14.270	14.710	13.050	13.150	10,513,300
18 Nov 2008	13.940	14.480	13.600	14.170	8,603,700

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NYSE exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: