|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,462,000 | 89.75 | 91.97 | 89.04 | 91.15 | 00:00:00 | | 2004-04-23 | 3,500,000 | 90.25 | 90.25 | 88.39 | 88.75 | 00:00:00 | | 2004-04-26 | 2,322,000 | 89.00 | 89.15 | 87.19 | 88.06 | 00:00:00 | | 2004-04-27 | 2,703,600 | 88.00 | 88.79 | 87.65 | 87.95 | 00:00:00 | | 2004-04-28 | 2,518,400 | 87.55 | 87.60 | 86.19 | 86.46 | 00:00:00 | | 2004-04-29 | 3,430,800 | 86.55 | 87.75 | 86.25 | 87.23 | 00:00:00 | | 2004-04-30 | 3,181,600 | 87.36 | 88.18 | 87.01 | 87.52 | 00:00:00 | | 2004-05-03 | 2,783,600 | 88.00 | 88.33 | 87.54 | 88.24 | 00:00:00 | | 2004-05-04 | 3,340,800 | 88.18 | 88.26 | 86.13 | 86.25 | 00:00:00 | | 2004-05-05 | 2,719,200 | 86.03 | 87.55 | 85.85 | 86.09 | 00:00:00 | | 2004-05-06 | 3,199,200 | 85.60 | 85.75 | 84.30 | 84.90 | 00:00:00 | | 2004-05-07 | 2,444,800 | 84.65 | 84.95 | 83.21 | 83.32 | 00:00:00 | | 2004-05-10 | 2,115,600 | 83.32 | 83.32 | 81.70 | 82.41 | 00:00:00 | | 2004-05-11 | 1,941,600 | 82.16 | 83.00 | 82.03 | 82.59 | 00:00:00 | | 2004-05-12 | 2,852,000 | 82.59 | 83.06 | 81.30 | 83.01 | 00:00:00 | | 2004-05-13 | 2,657,200 | 82.70 | 85.00 | 82.68 | 83.74 | 00:00:00 | | 2004-05-14 | 3,096,000 | 83.74 | 83.79 | 82.57 | 83.00 | 00:00:00 | | 2004-05-17 | 3,946,800 | 82.45 | 83.48 | 81.55 | 82.96 | 00:00:00 | | 2004-05-18 | 2,080,800 | 83.21 | 83.95 | 82.95 | 83.24 | 00:00:00 | | 2004-05-19 | 2,277,600 | 83.70 | 84.64 | 82.00 | 82.23 | 00:00:00 | | 2004-05-20 | 2,157,200 | 82.23 | 83.08 | 82.20 | 83.00 | 00:00:00 | | 2004-05-21 | 2,801,200 | 83.50 | 84.85 | 82.83 | 83.29 | 00:00:00 | | 2004-05-24 | 1,535,600 | 83.90 | 84.23 | 82.91 | 83.20 | 00:00:00 | | 2004-05-25 | 3,190,800 | 83.30 | 85.15 | 82.79 | 84.95 | 00:00:00 | | 2004-05-26 | 2,189,200 | 84.95 | 85.10 | 84.21 | 84.46 | 00:00:00 | | 2004-05-27 | 2,582,000 | 84.90 | 86.00 | 84.46 | 85.64 | 00:00:00 | | 2004-05-28 | 2,011,200 | 85.65 | 86.57 | 85.41 | 85.77 | 00:00:00 | | 2004-06-01 | 2,546,400 | 85.88 | 86.25 | 84.89 | 85.37 | 00:00:00 | | 2004-06-02 | 2,080,800 | 85.60 | 87.00 | 85.50 | 86.30 | 00:00:00 | | 2004-06-03 | 1,792,000 | 86.10 | 86.10 | 84.97 | 85.05 | 00:00:00 | | 2004-06-04 | 2,058,400 | 85.43 | 86.18 | 85.31 | 85.73 | 00:00:00 | | 2004-06-07 | 1,192,400 | 86.15 | 87.01 | 86.09 | 86.79 | 00:00:00 | | 2004-06-08 | 1,793,600 | 86.79 | 86.90 | 85.60 | 86.44 | 00:00:00 | | 2004-06-09 | 1,505,200 | 86.20 | 87.22 | 86.05 | 86.33 | 00:00:00 | | 2004-06-10 | 3,167,600 | 87.05 | 88.85 | 87.05 | 87.50 | 00:00:00 | | 2004-06-14 | 3,091,600 | 87.50 | 87.50 | 85.50 | 85.92 | 00:00:00 | | 2004-06-15 | 1,749,600 | 86.24 | 87.20 | 86.24 | 86.48 | 00:00:00 | | 2004-06-16 | 1,957,600 | 86.48 | 86.58 | 85.79 | 85.85 | 00:00:00 | | 2004-06-17 | 1,586,400 | 85.86 | 86.04 | 85.27 | 85.68 | 00:00:00 | | 2004-06-18 | 2,017,600 | 85.03 | 86.01 | 85.03 | 85.27 | 00:00:00 | | 2004-06-21 | 1,641,600 | 85.30 | 85.89 | 84.94 | 85.04 | 00:00:00 | | 2004-06-22 | 4,066,000 | 84.85 | 85.94 | 84.85 | 85.70 | 00:00:00 | | 2004-06-23 | 2,125,200 | 85.86 | 86.23 | 85.00 | 86.23 | 00:00:00 | | 2004-06-24 | 1,794,800 | 86.15 | 86.47 | 85.64 | 85.65 | 00:00:00 | | 2004-06-25 | 4,742,800 | 86.50 | 86.93 | 85.63 | 85.87 | 00:00:00 | | 2004-06-28 | 3,104,400 | 86.75 | 86.75 | 85.05 | 85.11 | 00:00:00 | | 2004-06-29 | 1,469,200 | 85.36 | 85.44 | 84.80 | 84.93 | 00:00:00 | | 2004-06-30 | 1,831,600 | 85.08 | 85.66 | 84.75 | 85.30 | 00:00:00 | | 2004-07-01 | 3,076,000 | 85.34 | 85.38 | 84.15 | 84.78 | 00:00:00 | | 2004-07-02 | 1,314,000 | 85.02 | 85.16 | 84.21 | 84.46 | 00:00:00 | | 2004-07-06 | 2,761,600 | 84.45 | 84.45 | 83.59 | 84.13 | 00:00:00 | | 2004-07-07 | 2,575,600 | 84.13 | 84.13 | 83.25 | 83.46 | 00:00:00 | | 2004-07-08 | 2,778,400 | 83.07 | 83.33 | 82.58 | 82.58 | 00:00:00 | | 2004-07-09 | 3,807,200 | 82.58 | 82.67 | 81.91 | 82.01 | 00:00:00 | | 2004-07-12 | 3,224,800 | 82.04 | 82.53 | 81.61 | 82.53 | 00:00:00 | | 2004-07-13 | 2,560,000 | 82.70 | 82.96 | 81.82 | 81.82 | 00:00:00 | | 2004-07-14 | 3,437,600 | 81.32 | 81.84 | 78.01 | 81.50 | 00:00:00 | | 2004-07-15 | 6,102,000 | 81.51 | 81.51 | 78.21 | 79.00 | 00:00:00 | | 2004-07-16 | 2,671,600 | 79.47 | 79.50 | 78.50 | 78.56 | 00:00:00 | | 2004-07-19 | 4,479,200 | 77.50 | 78.75 | 77.45 | 78.20 | 00:00:00 | | 2004-07-20 | 5,185,200 | 77.05 | 77.79 | 76.40 | 77.22 | 00:00:00 | | 2004-07-21 | 4,392,400 | 76.45 | 78.25 | 76.30 | 76.69 | 00:00:00 | | 2004-07-22 | 5,031,200 | 76.40 | 77.61 | 76.37 | 77.29 | 00:00:00 | | 2004-07-23 | 3,055,200 | 77.12 | 77.12 | 75.98 | 76.25 | 00:00:00 | | 2004-07-26 | 2,981,600 | 76.24 | 76.80 | 75.32 | 75.86 | 00:00:00 | | 2004-07-27 | 2,814,400 | 75.55 | 76.11 | 75.27 | 75.36 | 00:00:00 | | 2004-07-28 | 2,907,200 | 75.11 | 76.05 | 74.80 | 75.61 | 00:00:00 | | 2004-07-29 | 3,048,400 | 75.59 | 76.05 | 75.05 | 75.78 | 00:00:00 | | 2004-07-30 | 3,460,000 | 75.40 | 76.67 | 75.36 | 76.62 | 00:00:00 | | 2004-08-02 | 3,188,800 | 76.62 | 76.89 | 75.80 | 76.86 | 00:00:00 | | 2004-08-03 | 2,561,200 | 76.87 | 77.30 | 76.40 | 76.97 | 00:00:00 | | 2004-08-04 | 2,492,800 | 76.97 | 77.21 | 76.18 | 76.79 | 00:00:00 | | 2004-08-05 | 2,881,200 | 76.76 | 76.89 | 75.81 | 75.81 | 00:00:00 | | 2004-08-06 | 4,044,400 | 75.60 | 75.65 | 74.23 | 74.67 | 00:00:00 | | 2004-08-09 | 4,025,600 | 74.90 | 75.25 | 74.47 | 74.47 | 00:00:00 | | 2004-08-10 | 3,788,000 | 74.05 | 74.63 | 73.10 | 74.47 | 00:00:00 | | 2004-08-11 | 2,737,600 | 74.85 | 75.53 | 74.30 | 75.53 | 00:00:00 | | 2004-08-12 | 2,575,200 | 75.20 | 75.27 | 74.74 | 74.88 | 00:00:00 | | 2004-08-13 | 3,117,600 | 75.00 | 75.18 | 73.76 | 74.07 | 00:00:00 | | 2004-08-16 | 3,044,800 | 74.32 | 76.39 | 74.26 | 76.39 | 00:00:00 | | 2004-08-17 | 2,706,800 | 76.39 | 76.55 | 75.76 | 75.96 | 00:00:00 | | 2004-08-18 | 2,428,000 | 75.47 | 77.25 | 75.33 | 77.15 | 00:00:00 | | 2004-08-19 | 2,507,200 | 76.90 | 77.71 | 76.90 | 77.44 | 00:00:00 | | 2004-08-20 | 1,480,800 | 77.44 | 78.00 | 77.35 | 77.87 | 00:00:00 | | 2004-08-23 | 1,647,200 | 77.62 | 78.27 | 77.57 | 77.81 | 00:00:00 | | 2004-08-24 | 2,373,200 | 77.88 | 78.95 | 77.71 | 78.72 | 00:00:00 | | 2004-08-25 | 2,285,200 | 78.40 | 79.89 | 78.40 | 79.87 | 00:00:00 | | 2004-08-26 | 2,580,400 | 79.87 | 80.64 | 79.63 | 80.61 | 00:00:00 | | 2004-08-27 | 1,736,400 | 80.45 | 80.88 | 80.36 | 80.78 | 00:00:00 | | 2004-08-30 | 1,480,000 | 80.77 | 80.89 | 80.35 | 80.48 | 00:00:00 | | 2004-08-31 | 2,948,400 | 80.68 | 80.73 | 79.76 | 80.30 | 00:00:00 | | 2004-09-01 | 1,844,000 | 80.31 | 80.31 | 79.30 | 79.52 | 00:00:00 | | 2004-09-02 | 1,793,600 | 79.42 | 80.54 | 79.05 | 80.51 | 00:00:00 | | 2004-09-03 | 1,272,000 | 80.72 | 81.41 | 80.67 | 81.06 | 00:00:00 | | 2004-09-07 | 1,954,800 | 81.00 | 81.71 | 80.94 | 81.50 | 00:00:00 | | 2004-09-08 | 1,576,400 | 81.47 | 81.75 | 80.49 | 80.64 | 00:00:00 | | 2004-09-09 | 1,845,200 | 80.87 | 80.87 | 79.72 | 79.94 | 00:00:00 | | 2004-09-10 | 2,547,600 | 79.94 | 79.94 | 79.14 | 79.25 | 00:00:00 | | 2004-09-13 | 3,518,000 | 79.25 | 80.39 | 79.24 | 80.15 | 00:00:00 | | 2004-09-14 | 8,239,600 | 83.29 | 85.28 | 83.29 | 84.98 | 00:00:00 | | 2004-09-15 | 4,768,400 | 84.80 | 85.10 | 84.04 | 84.42 | 00:00:00 | | 2004-09-16 | 1,512,000 | 84.18 | 84.75 | 84.18 | 84.38 | 00:00:00 | | 2004-09-17 | 3,371,200 | 84.39 | 85.60 | 84.17 | 85.53 | 00:00:00 | | 2004-09-20 | 2,572,400 | 85.05 | 85.55 | 84.82 | 84.96 | 00:00:00 | | 2004-09-21 | 1,722,800 | 84.99 | 85.25 | 84.61 | 85.02 | 00:00:00 | | 2004-09-22 | 2,188,800 | 84.30 | 84.77 | 83.74 | 83.82 | 00:00:00 | | 2004-09-23 | 1,848,000 | 83.70 | 84.00 | 83.22 | 83.71 | 00:00:00 | | 2004-09-24 | 1,032,400 | 83.61 | 83.82 | 83.21 | 83.23 | 00:00:00 | | 2004-09-27 | 1,555,600 | 83.20 | 83.26 | 82.56 | 82.56 | 00:00:00 | | 2004-09-28 | 1,734,400 | 83.06 | 83.27 | 82.67 | 83.10 | 00:00:00 | | 2004-09-29 | 1,414,000 | 82.95 | 83.61 | 82.75 | 83.61 | 00:00:00 | | 2004-09-30 | 3,920,000 | 83.41 | 85.45 | 83.41 | 84.75 | 00:00:00 | | 2004-10-01 | 2,514,800 | 84.85 | 85.41 | 84.00 | 84.48 | 00:00:00 | | 2004-10-04 | 2,532,000 | 84.70 | 85.32 | 84.43 | 84.74 | 00:00:00 | | 2004-10-05 | 1,649,600 | 84.80 | 85.00 | 84.22 | 84.39 | 00:00:00 | | 2004-10-06 | 1,835,200 | 84.64 | 84.70 | 83.89 | 84.46 | 00:00:00 | | 2004-10-07 | 1,272,000 | 84.61 | 84.61 | 83.92 | 84.08 | 00:00:00 | | 2004-10-08 | 2,473,200 | 84.03 | 84.35 | 83.80 | 84.05 | 00:00:00 | | 2004-10-11 | 1,832,000 | 84.20 | 85.40 | 84.02 | 85.31 | 00:00:00 | | 2004-10-12 | 3,861,200 | 84.80 | 85.50 | 84.80 | 85.37 | 00:00:00 | | 2004-10-13 | 4,357,600 | 85.41 | 85.99 | 84.40 | 84.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
