|
 Progressive Corpo - [Ticker: PGR] |     | | Last Trade | 64.63 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.18 (+0.97%) | Open | 66.78 | | High | 66.88 | Low | 64.42 | | Volume | 4,604,299 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 48.81 x 800 - 48.82 x 1,300 | | Former Close | 66.81 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PGR quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,580,400 | 72.53 | 72.91 | 70.60 | 70.60 | 00:00:00 | | 2000-01-04 | 2,571,600 | 70.60 | 70.60 | 66.79 | 68.04 | 00:00:00 | | 2000-01-05 | 1,818,000 | 67.79 | 69.85 | 67.04 | 69.66 | 00:00:00 | | 2000-01-06 | 1,213,200 | 69.29 | 70.41 | 68.91 | 69.41 | 00:00:00 | | 2000-01-07 | 1,368,000 | 69.91 | 70.66 | 69.41 | 70.60 | 00:00:00 | | 2000-01-10 | 639,600 | 70.41 | 70.54 | 69.10 | 69.23 | 00:00:00 | | 2000-01-11 | 700,800 | 69.23 | 69.66 | 68.73 | 69.04 | 00:00:00 | | 2000-01-12 | 806,400 | 68.98 | 69.85 | 68.91 | 69.35 | 00:00:00 | | 2000-01-13 | 625,200 | 69.35 | 71.41 | 69.16 | 71.29 | 00:00:00 | | 2000-01-14 | 963,600 | 71.29 | 71.29 | 69.66 | 70.10 | 00:00:00 | | 2000-01-18 | 650,400 | 69.60 | 69.85 | 69.10 | 69.54 | 00:00:00 | | 2000-01-19 | 894,000 | 69.41 | 69.91 | 68.17 | 68.73 | 00:00:00 | | 2000-01-20 | 884,400 | 68.54 | 68.79 | 66.29 | 66.42 | 00:00:00 | | 2000-01-21 | 1,178,400 | 68.17 | 68.29 | 65.23 | 65.42 | 00:00:00 | | 2000-01-24 | 6,606,000 | 65.36 | 66.60 | 64.92 | 65.86 | 00:00:00 | | 2000-01-25 | 3,733,200 | 66.11 | 66.11 | 63.86 | 63.92 | 00:00:00 | | 2000-01-26 | 4,820,400 | 60.42 | 65.04 | 59.55 | 63.80 | 00:00:00 | | 2000-01-27 | 3,079,200 | 64.05 | 65.61 | 63.80 | 64.61 | 00:00:00 | | 2000-01-28 | 1,575,600 | 64.42 | 64.42 | 61.17 | 62.05 | 00:00:00 | | 2000-01-31 | 950,400 | 62.05 | 62.17 | 60.80 | 62.17 | 00:00:00 | | 2000-02-01 | 1,384,800 | 62.05 | 62.05 | 60.30 | 61.92 | 00:00:00 | | 2000-02-02 | 1,194,000 | 60.92 | 61.92 | 60.49 | 61.05 | 00:00:00 | | 2000-02-03 | 1,052,400 | 61.05 | 61.05 | 59.74 | 60.11 | 00:00:00 | | 2000-02-04 | 1,418,400 | 60.11 | 61.49 | 59.49 | 60.18 | 00:00:00 | | 2000-02-07 | 1,839,600 | 61.17 | 61.17 | 60.05 | 60.18 | 00:00:00 | | 2000-02-08 | 1,882,800 | 58.93 | 60.11 | 58.93 | 59.43 | 00:00:00 | | 2000-02-09 | 1,987,200 | 59.68 | 59.80 | 56.93 | 57.24 | 00:00:00 | | 2000-02-10 | 1,100,400 | 57.05 | 57.43 | 55.62 | 55.74 | 00:00:00 | | 2000-02-11 | 2,288,400 | 55.87 | 55.87 | 53.56 | 53.93 | 00:00:00 | | 2000-02-14 | 1,485,600 | 53.93 | 53.93 | 51.69 | 52.06 | 00:00:00 | | 2000-02-15 | 4,605,600 | 53.06 | 56.06 | 52.93 | 55.87 | 00:00:00 | | 2000-02-16 | 1,882,800 | 56.68 | 57.18 | 54.49 | 56.87 | 00:00:00 | | 2000-02-17 | 1,635,600 | 56.80 | 57.87 | 56.80 | 57.62 | 00:00:00 | | 2000-02-18 | 1,347,600 | 57.43 | 57.62 | 54.62 | 55.87 | 00:00:00 | | 2000-02-22 | 1,480,800 | 56.18 | 56.87 | 55.49 | 56.87 | 00:00:00 | | 2000-02-23 | 35,004 | 4.72 | 4.76 | 4.66 | 4.75 | 00:00:00 | | 2000-02-24 | 1,492,800 | 56.68 | 56.68 | 54.81 | 55.43 | 00:00:00 | | 2000-02-25 | 1,513,200 | 55.43 | 55.93 | 54.43 | 54.49 | 00:00:00 | | 2000-02-28 | 1,405,200 | 54.68 | 57.68 | 54.62 | 56.68 | 00:00:00 | | 2000-02-29 | 2,252,400 | 58.68 | 59.55 | 58.24 | 59.43 | 00:00:00 | | 2000-03-01 | 2,252,400 | 59.43 | 59.43 | 56.80 | 58.93 | 00:00:00 | | 2000-03-02 | 3,476,400 | 58.30 | 58.49 | 55.31 | 55.81 | 00:00:00 | | 2000-03-03 | 2,031,600 | 55.93 | 55.93 | 54.68 | 55.18 | 00:00:00 | | 2000-03-06 | 2,863,200 | 55.18 | 55.18 | 52.93 | 53.06 | 00:00:00 | | 2000-03-07 | 2,863,200 | 52.81 | 53.81 | 51.81 | 52.25 | 00:00:00 | | 2000-03-08 | 2,882,400 | 52.25 | 52.25 | 49.25 | 50.87 | 00:00:00 | | 2000-03-09 | 2,186,400 | 51.00 | 51.00 | 49.88 | 50.12 | 00:00:00 | | 2000-03-10 | 1,896,000 | 50.12 | 50.38 | 49.31 | 49.75 | 00:00:00 | | 2000-03-13 | 3,349,200 | 45.00 | 51.81 | 45.00 | 49.25 | 00:00:00 | | 2000-03-14 | 2,462,400 | 49.19 | 53.75 | 49.12 | 52.19 | 00:00:00 | | 2000-03-15 | 3,003,600 | 52.19 | 58.00 | 52.19 | 57.69 | 00:00:00 | | 2000-03-16 | 3,072,000 | 57.88 | 63.94 | 57.62 | 63.69 | 00:00:00 | | 2000-03-17 | 2,616,000 | 63.69 | 64.37 | 61.94 | 62.81 | 00:00:00 | | 2000-03-20 | 1,753,200 | 62.87 | 63.13 | 59.50 | 60.13 | 00:00:00 | | 2000-03-21 | 3,049,200 | 60.19 | 66.38 | 60.19 | 66.06 | 00:00:00 | | 2000-03-22 | 4,474,800 | 69.50 | 70.50 | 63.88 | 66.00 | 00:00:00 | | 2000-03-23 | 3,094,800 | 64.88 | 68.94 | 64.25 | 68.94 | 00:00:00 | | 2000-03-24 | 2,128,800 | 68.69 | 71.00 | 67.69 | 69.19 | 00:00:00 | | 2000-03-27 | 1,305,600 | 69.00 | 69.00 | 65.69 | 67.19 | 00:00:00 | | 2000-03-28 | 2,232,000 | 66.69 | 70.37 | 66.38 | 69.69 | 00:00:00 | | 2000-03-29 | 3,345,600 | 69.75 | 73.50 | 69.75 | 72.88 | 00:00:00 | | 2000-03-30 | 7,930,800 | 72.94 | 85.75 | 72.94 | 78.13 | 00:00:00 | | 2000-03-31 | 3,199,200 | 78.44 | 78.44 | 75.56 | 76.06 | 00:00:00 | | 2000-04-03 | 2,850,000 | 76.06 | 79.12 | 74.50 | 78.25 | 00:00:00 | | 2000-04-04 | 2,438,400 | 78.50 | 80.81 | 74.75 | 78.69 | 00:00:00 | | 2000-04-05 | 1,296,000 | 78.81 | 79.19 | 76.81 | 77.38 | 00:00:00 | | 2000-04-06 | 1,593,600 | 77.62 | 77.94 | 76.25 | 76.94 | 00:00:00 | | 2000-04-07 | 1,912,800 | 77.19 | 78.38 | 75.69 | 75.75 | 00:00:00 | | 2000-04-10 | 2,049,600 | 75.00 | 76.69 | 73.56 | 75.50 | 00:00:00 | | 2000-04-11 | 1,143,600 | 75.56 | 76.31 | 74.62 | 76.12 | 00:00:00 | | 2000-04-12 | 1,423,200 | 76.12 | 78.75 | 76.12 | 77.38 | 00:00:00 | | 2000-04-13 | 793,200 | 77.38 | 77.38 | 76.00 | 76.56 | 00:00:00 | | 2000-04-14 | 2,712,000 | 75.19 | 75.19 | 69.94 | 70.25 | 00:00:00 | | 2000-04-17 | 1,899,600 | 69.00 | 69.94 | 68.75 | 69.38 | 00:00:00 | | 2000-04-18 | 1,950,000 | 69.44 | 74.00 | 68.62 | 72.19 | 00:00:00 | | 2000-04-19 | 12,025,200 | 70.50 | 70.56 | 62.50 | 63.13 | 00:00:00 | | 2000-04-20 | 6,354,000 | 62.87 | 65.00 | 60.00 | 61.63 | 00:00:00 | | 2000-04-24 | 2,745,600 | 61.94 | 64.63 | 61.00 | 64.56 | 00:00:00 | | 2000-04-25 | 2,288,400 | 64.69 | 71.00 | 64.06 | 70.00 | 00:00:00 | | 2000-04-26 | 2,347,200 | 69.75 | 70.12 | 64.81 | 66.00 | 00:00:00 | | 2000-04-27 | 1,369,200 | 66.25 | 66.25 | 63.06 | 63.75 | 00:00:00 | | 2000-04-28 | 1,654,800 | 63.94 | 66.62 | 62.25 | 65.44 | 00:00:00 | | 2000-05-01 | 1,465,200 | 65.19 | 67.37 | 65.19 | 66.56 | 00:00:00 | | 2000-05-02 | 1,228,800 | 66.00 | 66.13 | 64.12 | 65.12 | 00:00:00 | | 2000-05-03 | 2,079,600 | 64.94 | 65.44 | 64.06 | 65.38 | 00:00:00 | | 2000-05-04 | 1,022,400 | 65.31 | 67.19 | 64.75 | 67.06 | 00:00:00 | | 2000-05-05 | 1,515,600 | 65.62 | 67.56 | 65.38 | 67.37 | 00:00:00 | | 2000-05-08 | 1,155,600 | 67.00 | 68.62 | 66.75 | 67.94 | 00:00:00 | | 2000-05-09 | 1,303,200 | 69.44 | 69.44 | 67.88 | 68.38 | 00:00:00 | | 2000-05-10 | 705,600 | 68.38 | 69.13 | 67.37 | 68.00 | 00:00:00 | | 2000-05-11 | 1,045,200 | 68.44 | 71.62 | 68.44 | 70.75 | 00:00:00 | | 2000-05-12 | 1,580,400 | 70.75 | 73.19 | 70.75 | 73.12 | 00:00:00 | | 2000-05-15 | 6,231,600 | 78.62 | 82.44 | 78.31 | 82.00 | 00:00:00 | | 2000-05-16 | 8,010,000 | 82.94 | 87.88 | 82.69 | 86.38 | 00:00:00 | | 2000-05-17 | 3,555,600 | 84.25 | 84.31 | 81.75 | 82.37 | 00:00:00 | | 2000-05-18 | 2,720,400 | 82.37 | 85.25 | 80.62 | 83.81 | 00:00:00 | | 2000-05-19 | 1,580,400 | 84.06 | 85.25 | 82.00 | 82.75 | 00:00:00 | | 2000-05-22 | 2,524,800 | 83.00 | 88.12 | 82.69 | 88.12 | 00:00:00 | | 2000-05-23 | 4,256,400 | 87.00 | 94.12 | 86.19 | 93.44 | 00:00:00 | | 2000-05-24 | 5,096,400 | 94.44 | 100.00 | 93.50 | 98.87 | 00:00:00 | | 2000-05-25 | 3,681,600 | 96.00 | 96.44 | 90.75 | 91.63 | 00:00:00 | | 2000-05-26 | 1,713,600 | 91.63 | 94.00 | 91.00 | 92.50 | 00:00:00 | | 2000-05-30 | 1,888,800 | 93.75 | 95.00 | 92.25 | 93.31 | 00:00:00 | | 2000-05-31 | 1,376,400 | 90.81 | 93.94 | 90.81 | 93.88 | 00:00:00 | | 2000-06-01 | 1,896,000 | 93.62 | 97.75 | 92.00 | 97.69 | 00:00:00 | | 2000-06-02 | 94,488 | 7.97 | 8.00 | 7.59 | 7.76 | 00:00:00 | | 2000-06-05 | 2,680,800 | 91.88 | 91.94 | 87.38 | 87.81 | 00:00:00 | | 2000-06-06 | 2,097,600 | 88.12 | 88.12 | 85.12 | 85.50 | 00:00:00 | | 2000-06-07 | 3,283,200 | 85.37 | 88.88 | 85.00 | 87.25 | 00:00:00 | | 2000-06-08 | 1,273,200 | 87.62 | 87.62 | 83.31 | 83.94 | 00:00:00 | | 2000-06-09 | 28,464 | 7.01 | 7.04 | 6.80 | 6.89 | 00:00:00 | | 2000-06-12 | 1,825,200 | 82.69 | 87.00 | 82.69 | 86.56 | 00:00:00 | | 2000-06-13 | 1,221,600 | 86.00 | 87.69 | 84.50 | 87.62 | 00:00:00 | | 2000-06-14 | 1,249,200 | 87.75 | 88.00 | 84.38 | 85.25 | 00:00:00 | | 2000-06-15 | 1,987,200 | 85.69 | 86.00 | 81.00 | 82.69 | 00:00:00 | | 2000-06-16 | 1,579,200 | 82.69 | 82.69 | 80.19 | 82.16 | 00:00:00 | | 2000-06-19 | 9,402,000 | 74.50 | 85.75 | 74.06 | 83.50 | 00:00:00 | | 2000-06-20 | 4,161,600 | 82.25 | 84.31 | 78.13 | 78.38 | 00:00:00 | | 2000-06-21 | 3,177,600 | 78.38 | 81.56 | 77.75 | 79.75 | 00:00:00 | | 2000-06-22 | 1,514,400 | 80.00 | 80.00 | 77.25 | 79.81 | 00:00:00 | | 2000-06-23 | 1,302,000 | 79.37 | 80.69 | 77.25 | 77.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
