Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	PGR	212.26	212.78	208.34	209.05	-2.75	2,022,555	20,390	208.10	211.21
2024-05-01	Z	PGR	209.16	213.74	208.48	211.80	3.61	2,360,867	23,959	210.00	216.00
2024-04-30	Z	PGR	206.84	210.78	206.20	208.25	1.635	3,578,452	23,669	206.50	212.00
2024-04-29	Z	PGR	208.00	208.03	205.24	206.67	-1.435	2,691,605	23,508	187.39	208.00
2024-04-26	Z	PGR	209.01	209.91	205.50	208.03	-2.06	2,628,749	22,354	207.16	209.66
2024-04-25	Z	PGR	212.14	212.31	209.08	210.07	-2.33	1,882,539	22,556	208.20	210.07
2024-04-24	Z	PGR	213.81	215.095	209.79	212.20	-1.82	2,633,037	32,156	208.23	211.97
2024-04-23	Z	PGR	213.73	215.215	212.36	214.02	1.03	2,576,059	22,138	213.00	214.98
2024-04-22	Z	PGR	215.06	216.21	212.87	213.00	-1.72	2,732,534	30,025	213.00	214.29
2024-04-19	Z	PGR	210.90	215.18	210.535	214.69	4.87	4,191,416	33,039	212.50	216.66
2024-04-18	Z	PGR	209.36	210.05	208.02	209.75	0.67	2,116,534	22,755	208.98	209.98
2024-04-17	Z	PGR	209.08	210.03	207.5862	209.12	0.78	3,554,574	28,340	206.98	209.60
2024-04-16	Z	PGR	207.66	210.62	206.715	208.35	1.765	2,916,805	30,449	207.67	216.37
2024-04-15	Z	PGR	207.635	208.76	205.13	206.53	2.63	3,842,041	31,786	205.00	216.37
2024-04-12	Z	PGR	208.00	209.50	203.26	203.90	1.63	5,368,049	36,853	202.15	206.43
2024-04-11	Z	PGR	206.25	207.09	202.09	202.26	-4.00	3,896,172	35,295	202.75	204.00
2024-04-10	Z	PGR	203.95	207.09	203.2078	206.15	1.34	2,367,308	25,912	207.00	209.56
2024-04-09	Z	PGR	210.56	211.045	204.19	204.81	-5.53	2,662,315	26,513	204.73	207.30
2024-04-08	Z	PGR	210.70	210.9593	208.70	210.39	-0.54	2,793,840	19,567	210.45	210.97
2024-04-05	Z	PGR	210.24	212.045	209.28	211.00	1.725	3,035,995	23,046	210.82	211.38
2024-04-04	Z	PGR	211.20	212.24	208.3663	209.24	-1.50	2,581,379	22,583	201.20	218.00
2024-04-03	Z	PGR	210.29	211.745	209.595	210.77	0.945	2,526,858	23,159	191.34	214.99
2024-04-02	Z	PGR	209.96	210.71	208.9506	210.03	0.151	1,919,198	20,478	204.76	211.88
2024-04-01	Z	PGR	207.19	210.05	205.92	209.95	3.12	2,324,135	20,591	209.55	211.88
2024-03-29	Z	PGR	207.23	208.19	206.385	206.82	0.62	0	0	204.51	208.80
2024-03-28	Z	PGR	207.23	208.19	206.385	206.82	0.62	3,163,442	21,018	204.51	208.80
2024-03-27	Z	PGR	205.16	206.30	204.26	206.15	1.55	3,509,205	22,592	204.16	207.86
2024-03-26	Z	PGR	205.79	207.8025	204.30	204.65	-1.48	3,546,216	24,069	204.25	207.89
2024-03-25	Z	PGR	205.83	206.89	204.66	206.02	0.38	3,491,690	15,795	204.83	225.66
2024-03-22	Z	PGR	205.85	207.3975	205.24	205.70	0.17	2,557,920	17,147	195.00	209.66
2024-03-21	Z	PGR	204.50	207.20	203.54	205.57	-0.155	3,418,743	24,966	205.00	208.29
2024-03-20	Z	PGR	205.00	206.8585	204.68	205.72	0.21	1,729,680	16,702	204.50	205.70
2024-03-19	Z	PGR	207.53	207.87	204.175	205.49	-0.92	2,024,961	21,875	201.60	209.16
2024-03-18	Z	PGR	204.57	207.20	204.07	206.41	1.53	2,289,861	20,032	205.00	231.01
2024-03-15	Z	PGR	199.57	205.83	199.57	204.88	3.06	5,740,552	35,431	204.39	210.34
2024-03-14	Z	PGR	201.63	202.70	199.54	201.87	2.23	3,537,821	24,661	201.03	205.00
2024-03-13	Z	PGR	199.63	199.87	197.77	199.74	0.81	2,101,538	17,962	199.74	200.00
2024-03-12	Z	PGR	197.00	199.07	195.57	198.94	2.207	1,515,076	17,003	197.00	200.00
2024-03-11	Z	PGR	198.20	198.255	195.43	196.74	-1.69	2,178,235	21,362	195.00	202.00
2024-03-08	Z	PGR	195.13	198.98	194.485	198.41	2.32	2,803,523	25,417	198.10	200.00
2024-03-07	Z	PGR	196.00	196.94	193.855	196.12	0.14	2,964,861	24,263	85.00	200.24
2024-03-06	Z	PGR	193.40	196.30	191.00	196.01	6.27	3,431,321	29,305	195.21	196.04
2024-03-05	Z	PGR	189.49	190.88	189.40	189.81	0.55	2,445,826	21,293	189.08	190.88
2024-03-04	Z	PGR	187.76	189.83	187.32	189.24	1.48	2,930,954	22,110	189.08	189.40
2024-03-01	Z	PGR	189.20	190.15	186.99	187.79	-1.77	3,677,371	26,927	186.90	193.28
2024-02-29	Z	PGR	192.12	192.36	188.80	189.56	-2.60	4,203,657	26,058	169.20	207.76
2024-02-28	Z	PGR	192.73	193.39	191.48	192.03	-0.19	2,533,686	18,732	190.41	194.20
2024-02-27	Z	PGR	193.63	193.95	189.66	192.18	-1.39	2,502,692	23,632	173.42	213.99
2024-02-26	Z	PGR	192.15	193.67	191.33	193.58	2.29	2,194,214	17,919	171.93	195.22
2024-02-23	Z	PGR	191.84	192.60	190.52	191.30	-0.47	1,826,475	16,331	190.62	191.44
2024-02-22	Z	PGR	190.73	192.31	189.25	191.69	1.41	1,997,717	18,482	191.13	192.50
2024-02-21	Z	PGR	190.26	191.32	187.785	190.25	0.77	2,253,133	20,804	188.38	207.81
2024-02-20	Z	PGR	189.63	191.95	189.00	189.48	0.36	2,497,942	18,558	178.40	192.00
2024-02-19	Z	PGR	189.86	191.92	188.58	189.09	-0.191	0	0	172.13	189.08
2024-02-16	Z	PGR	189.86	191.92	188.58	189.09	-0.191	2,113,068	19,166	172.13	189.08
2024-02-15	Z	PGR	187.73	189.85	187.095	189.24	1.29	1,939,650	18,293	188.24	217.31
2024-02-14	Z	PGR	184.17	188.20	182.23	187.95	5.86	3,434,410	28,565	176.61	189.16
2024-02-13	Z	PGR	184.14	184.91	180.72	182.08	-0.31	3,251,283	28,512	182.08	183.40
2024-02-12	Z	PGR	182.72	183.12	181.65	182.36	-0.39	1,748,897	17,865	182.13	189.16
2024-02-09	Z	PGR	182.56	184.00	182.30	182.72	-0.44	1,968,752	17,849	166.65	183.03
2024-02-08	Z	PGR	182.21	184.275	181.89	182.96	0.70	1,762,389	17,493	178.98	183.34
2024-02-07	Z	PGR	181.45	182.85	180.68	182.17	1.91	1,586,600	13,293	172.72	204.88
2024-02-06	Z	PGR	182.00	182.62	179.905	180.27	-1.92	1,579,606	17,623	171.90	204.88
2024-02-05	Z	PGR	180.48	182.64	180.48	182.18	1.45	1,819,186	19,367	171.06	190.00