The closing price for Progressive (PGR) in 1999 was $3.31, on December 31, 1999. It was down 56.4% for the year. The latest price is $239.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $3.36 | $3.38 | $3.31 | $3.31 | 1,470,000 |
December 30 1999 | $3.26 | $3.45 | $3.26 | $3.35 | 4,113,600 |
December 29 1999 | $3.26 | $3.29 | $3.22 | $3.27 | 2,245,200 |
December 28 1999 | $3.23 | $3.29 | $3.21 | $3.28 | 4,371,600 |
December 27 1999 | $3.28 | $3.33 | $3.22 | $3.24 | 2,667,600 |
December 23 1999 | $3.24 | $3.37 | $3.24 | $3.27 | 5,932,800 |
December 22 1999 | $3.23 | $3.27 | $3.18 | $3.25 | 5,046,000 |
December 21 1999 | $3.19 | $3.26 | $3.10 | $3.26 | 9,990,000 |
December 20 1999 | $3.18 | $3.27 | $3.10 | $3.21 | 11,121,600 |
December 17 1999 | $3.53 | $3.55 | $3.48 | $3.48 | 5,259,600 |
December 16 1999 | $3.50 | $3.51 | $3.46 | $3.51 | 3,817,200 |
December 15 1999 | $3.54 | $3.57 | $3.46 | $3.50 | 7,538,400 |
December 14 1999 | $3.57 | $3.60 | $3.53 | $3.59 | 6,978,000 |
December 13 1999 | $3.47 | $3.59 | $3.47 | $3.56 | 5,167,200 |
December 10 1999 | $3.43 | $3.51 | $3.40 | $3.46 | 5,676,000 |
December 09 1999 | $3.27 | $3.42 | $3.25 | $3.39 | 4,453,200 |
December 08 1999 | $3.38 | $3.41 | $3.25 | $3.26 | 5,031,600 |
December 07 1999 | $3.45 | $3.46 | $3.39 | $3.40 | 3,078,000 |
December 06 1999 | $3.52 | $3.53 | $3.46 | $3.48 | 4,754,400 |
December 03 1999 | $3.59 | $3.64 | $3.55 | $3.55 | 3,706,800 |
December 02 1999 | $3.62 | $3.64 | $3.55 | $3.59 | 2,862,000 |
December 01 1999 | $3.64 | $3.67 | $3.60 | $3.60 | 1,726,800 |
November 30 1999 | $3.64 | $3.65 | $3.59 | $3.64 | 3,482,400 |
November 29 1999 | $3.70 | $3.70 | $3.60 | $3.63 | 4,008,000 |
November 26 1999 | $3.72 | $3.72 | $3.69 | $3.70 | 1,248,000 |
Daily pricing data for Progressive dates back to 3/17/1980, and may be incomplete.
