PGR: Historical Prices for PROGRESSIVE CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.79	16.92	16.63	16.85	3,090,000	16.85
19-Nov-09	16.43	17.06	16.43	16.78	5,116,000	16.78
18-Nov-09	17.16	17.21	17.03	17.05	2,291,000	17.05
17-Nov-09	17.10	17.20	17.02	17.18	1,980,700	17.18
16-Nov-09	17.28	17.31	17.06	17.14	3,163,300	17.14
13-Nov-09	17.12	17.21	16.99	17.10	2,952,900	17.10
12-Nov-09	17.35	17.35	16.96	17.04	3,249,800	17.04
11-Nov-09	16.82	17.44	16.82	17.29	5,692,600	17.29
10-Nov-09	16.66	16.80	16.55	16.77	4,375,700	16.77
9-Nov-09	16.31	16.66	16.22	16.65	3,979,900	16.65
6-Nov-09	16.10	16.29	15.90	16.13	5,393,400	16.13
5-Nov-09	16.13	16.25	15.99	16.23	4,211,700	16.23
4-Nov-09	16.11	16.31	15.99	16.01	4,152,400	16.01
3-Nov-09	16.16	16.16	15.92	16.06	3,860,300	16.06
2-Nov-09	16.54	16.54	15.95	16.24	4,997,300	16.24
30-Oct-09	16.46	16.55	15.99	16.00	5,549,000	16.00
29-Oct-09	16.25	16.52	16.12	16.52	4,134,600	16.52
28-Oct-09	16.26	16.37	16.07	16.07	3,717,700	16.07
27-Oct-09	16.31	16.48	16.24	16.31	3,418,700	16.31
26-Oct-09	16.45	16.75	16.29	16.36	3,988,000	16.36
23-Oct-09	16.70	16.70	16.41	16.49	3,962,200	16.49
22-Oct-09	16.30	16.65	16.18	16.64	5,673,300	16.64
21-Oct-09	16.09	16.71	16.09	16.29	4,481,300	16.29
20-Oct-09	16.84	16.94	16.60	16.69	2,489,700	16.69
19-Oct-09	16.81	16.94	16.76	16.88	2,897,600	16.88
16-Oct-09	17.06	17.13	16.76	16.81	4,410,000	16.81
15-Oct-09	16.80	17.18	16.60	17.16	4,358,700	17.16
14-Oct-09	16.67	16.91	16.59	16.89	5,151,700	16.89
13-Oct-09	16.48	16.56	16.32	16.45	4,429,700	16.45
12-Oct-09	16.45	16.59	16.26	16.50	2,431,100	16.50
9-Oct-09	16.29	16.41	16.25	16.32	2,905,700	16.32
8-Oct-09	16.49	16.60	16.26	16.34	3,713,600	16.34
7-Oct-09	16.50	16.57	16.30	16.43	2,906,000	16.43
6-Oct-09	16.64	16.68	16.41	16.62	4,805,100	16.62
5-Oct-09	16.36	16.52	16.09	16.52	4,328,400	16.52
2-Oct-09	15.97	16.42	15.93	16.26	4,124,600	16.26
1-Oct-09	16.52	16.60	16.17	16.17	5,397,000	16.17
30-Sep-09	16.77	16.87	16.45	16.58	4,216,500	16.58
29-Sep-09	16.92	16.97	16.67	16.74	3,330,200	16.74
28-Sep-09	16.41	16.93	16.40	16.92	3,326,500	16.92
25-Sep-09	16.42	16.71	16.30	16.32	4,106,400	16.32
24-Sep-09	16.75	16.97	16.53	16.53	4,343,500	16.53
23-Sep-09	16.87	17.08	16.70	16.70	3,368,200	16.70
22-Sep-09	17.02	17.11	16.81	16.89	3,228,400	16.89
21-Sep-09	16.94	17.15	16.91	17.01	2,852,400	17.01
18-Sep-09	17.18	17.28	17.05	17.09	4,363,300	17.09
17-Sep-09	17.25	17.50	17.11	17.16	3,905,800	17.16
16-Sep-09	17.09	17.39	16.90	17.34	4,563,600	17.34
15-Sep-09	17.19	17.23	16.83	16.97	5,190,100	16.97
14-Sep-09	16.75	17.21	16.66	17.15	3,905,900	17.15
11-Sep-09	17.10	17.10	16.72	16.86	6,402,500	16.86
10-Sep-09	16.78	16.82	16.55	16.67	5,118,200	16.67
9-Sep-09	16.61	17.17	16.60	16.87	3,074,500	16.87
8-Sep-09	16.75	16.84	16.51	16.67	3,197,600	16.67
4-Sep-09	16.54	16.70	16.36	16.69	2,620,000	16.69
3-Sep-09	16.30	16.55	16.21	16.53	3,967,700	16.53
2-Sep-09	16.23	16.43	15.99	16.22	4,773,400	16.22
1-Sep-09	16.47	16.67	16.30	16.34	6,417,000	16.34
31-Aug-09	16.49	16.61	16.39	16.52	3,767,900	16.52
28-Aug-09	16.72	16.78	16.44	16.64	3,069,400	16.64
27-Aug-09	16.67	16.70	16.44	16.64	3,504,100	16.64
26-Aug-09	16.73	16.93	16.50	16.60	4,255,500	16.60
25-Aug-09	16.87	17.01	16.85	16.92	3,156,200	16.92
24-Aug-09	16.77	17.03	16.75	16.79	2,550,000	16.79
21-Aug-09	16.65	16.86	16.45	16.84	3,733,000	16.84
20-Aug-09	16.26	16.40	16.17	16.38	2,592,200	16.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions