|
 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 | | 2004-10-13 | 4,357,600 | 85.41 | 85.99 | 84.40 | 84.96 | 00:00:00 | | 2004-10-14 | 10,844,800 | 85.50 | 86.38 | 85.12 | 85.25 | 00:00:00 | | 2004-10-15 | 11,093,600 | 85.42 | 86.71 | 84.97 | 86.44 | 00:00:00 | | 2004-10-18 | 18,984,800 | 88.40 | 89.59 | 87.93 | 88.85 | 00:00:00 | | 2004-10-19 | 9,487,600 | 88.72 | 88.73 | 87.43 | 87.60 | 00:00:00 | | 2004-10-20 | 6,499,600 | 87.51 | 88.32 | 86.80 | 87.42 | 00:00:00 | | 2004-10-21 | 5,413,200 | 87.00 | 88.72 | 87.00 | 88.54 | 00:00:00 | | 2004-10-22 | 3,871,200 | 88.50 | 89.26 | 88.47 | 88.72 | 00:00:00 | | 2004-10-25 | 5,463,600 | 87.93 | 91.20 | 87.78 | 90.89 | 00:00:00 | | 2004-10-26 | 9,998,800 | 89.25 | 92.73 | 89.25 | 92.73 | 00:00:00 | | 2004-10-27 | 6,947,200 | 92.56 | 92.94 | 91.97 | 92.94 | 00:00:00 | | 2004-10-28 | 3,996,000 | 92.37 | 93.89 | 91.76 | 93.19 | 00:00:00 | | 2004-10-29 | 4,206,800 | 93.19 | 93.75 | 92.21 | 93.55 | 00:00:00 | | 2004-11-01 | 4,794,800 | 92.25 | 92.93 | 91.94 | 92.81 | 00:00:00 | | 2004-11-02 | 2,466,400 | 92.85 | 93.89 | 92.54 | 92.54 | 00:00:00 | | 2004-11-03 | 2,877,600 | 92.90 | 94.24 | 92.90 | 94.24 | 00:00:00 | | 2004-11-04 | 4,865,600 | 93.80 | 97.06 | 93.79 | 96.97 | 00:00:00 | | 2004-11-05 | 4,327,200 | 97.07 | 97.07 | 94.00 | 96.58 | 00:00:00 | | 2004-11-08 | 2,361,200 | 96.56 | 97.29 | 96.38 | 96.49 | 00:00:00 | | 2004-11-09 | 4,323,600 | 96.00 | 96.00 | 94.55 | 95.13 | 00:00:00 | | 2004-11-10 | 3,916,400 | 94.95 | 96.66 | 94.70 | 95.80 | 00:00:00 | | 2004-11-11 | 2,874,400 | 95.80 | 95.85 | 95.00 | 95.61 | 00:00:00 | | 2004-11-12 | 5,061,600 | 95.00 | 96.49 | 93.58 | 96.49 | 00:00:00 | | 2004-11-15 | 4,110,800 | 95.75 | 96.30 | 93.91 | 94.40 | 00:00:00 | | 2004-11-16 | 3,004,000 | 94.65 | 94.69 | 93.94 | 94.40 | 00:00:00 | | 2004-11-17 | 2,760,000 | 94.40 | 95.00 | 93.14 | 93.53 | 00:00:00 | | 2004-11-18 | 1,976,800 | 93.30 | 93.55 | 93.03 | 93.20 | 00:00:00 | | 2004-11-19 | 2,140,800 | 93.10 | 93.28 | 91.78 | 92.02 | 00:00:00 | | 2004-11-22 | 2,319,200 | 92.10 | 92.48 | 91.71 | 92.48 | 00:00:00 | | 2004-11-23 | 2,271,600 | 92.60 | 92.60 | 90.86 | 91.96 | 00:00:00 | | 2004-11-24 | 1,548,400 | 92.20 | 92.49 | 91.55 | 91.59 | 00:00:00 | | 2004-11-26 | 1,150,000 | 91.64 | 92.19 | 91.50 | 91.83 | 00:00:00 | | 2004-11-29 | 2,118,400 | 92.01 | 92.43 | 91.19 | 91.68 | 00:00:00 | | 2004-11-30 | 3,411,600 | 91.80 | 91.98 | 90.91 | 90.99 | 00:00:00 | | 2004-12-01 | 2,694,000 | 91.07 | 94.31 | 91.01 | 94.24 | 00:00:00 | | 2004-12-02 | 1,987,600 | 94.15 | 94.69 | 93.47 | 94.04 | 00:00:00 | | 2004-12-03 | 2,169,600 | 93.85 | 93.86 | 92.66 | 93.59 | 00:00:00 | | 2004-12-06 | 2,544,400 | 93.27 | 93.59 | 91.75 | 91.79 | 00:00:00 | | 2004-12-07 | 2,988,400 | 91.69 | 92.15 | 90.80 | 90.90 | 00:00:00 | | 2004-12-08 | 2,339,200 | 90.80 | 91.19 | 90.05 | 90.67 | 00:00:00 | | 2004-12-09 | 1,840,800 | 90.50 | 91.21 | 89.69 | 91.20 | 00:00:00 | | 2004-12-10 | 5,614,400 | 91.21 | 91.21 | 87.10 | 88.04 | 00:00:00 | | 2004-12-13 | 3,740,800 | 88.22 | 88.24 | 87.38 | 87.95 | 00:00:00 | | 2004-12-14 | 4,176,000 | 87.95 | 87.96 | 86.47 | 86.73 | 00:00:00 | | 2004-12-15 | 6,226,800 | 86.29 | 87.13 | 85.50 | 85.65 | 00:00:00 | | 2004-12-16 | 4,260,000 | 85.66 | 85.70 | 84.26 | 84.88 | 00:00:00 | | 2004-12-17 | 4,059,600 | 84.89 | 85.65 | 83.80 | 83.80 | 00:00:00 | | 2004-12-20 | 4,310,400 | 84.40 | 86.23 | 83.01 | 83.36 | 00:00:00 | | 2004-12-21 | 2,960,800 | 83.40 | 84.80 | 83.37 | 84.46 | 00:00:00 | | 2004-12-22 | 2,954,400 | 85.05 | 85.37 | 83.61 | 84.03 | 00:00:00 | | 2004-12-23 | 2,511,200 | 83.90 | 85.94 | 83.90 | 85.56 | 00:00:00 | | 2004-12-27 | 2,102,800 | 85.64 | 85.64 | 84.13 | 84.19 | 00:00:00 | | 2004-12-28 | 1,606,400 | 83.98 | 85.26 | 83.92 | 85.17 | 00:00:00 | | 2004-12-29 | 1,591,600 | 84.60 | 85.41 | 84.50 | 85.09 | 00:00:00 | | 2004-12-30 | 833,200 | 85.09 | 85.34 | 84.74 | 85.10 | 00:00:00 | | 2004-12-31 | 1,296,800 | 85.00 | 85.45 | 84.74 | 84.84 | 00:00:00 | | 2005-01-03 | 6,858,400 | 85.95 | 88.64 | 85.65 | 87.55 | 00:00:00 | | 2005-01-04 | 3,297,600 | 88.00 | 88.00 | 86.41 | 86.69 | 00:00:00 | | 2005-01-05 | 2,703,200 | 87.50 | 87.94 | 86.34 | 86.75 | 00:00:00 | | 2005-01-06 | 1,868,800 | 86.87 | 87.86 | 86.55 | 87.22 | 00:00:00 | | 2005-01-07 | 1,546,800 | 87.07 | 87.34 | 86.11 | 86.29 | 00:00:00 | | 2005-01-10 | 2,610,000 | 86.13 | 87.09 | 85.62 | 85.96 | 00:00:00 | | 2005-01-11 | 3,991,200 | 85.71 | 85.77 | 84.62 | 84.75 | 00:00:00 | | 2005-01-12 | 2,286,000 | 84.96 | 85.01 | 84.05 | 84.49 | 00:00:00 | | 2005-01-13 | 1,600,000 | 84.50 | 85.16 | 83.74 | 83.87 | 00:00:00 | | 2005-01-14 | 1,597,200 | 83.94 | 84.33 | 83.58 | 83.89 | 00:00:00 | | 2005-01-18 | 2,599,200 | 83.99 | 87.06 | 83.73 | 86.73 | 00:00:00 | | 2005-01-19 | 3,842,000 | 86.23 | 86.59 | 85.12 | 85.42 | 00:00:00 | | 2005-01-20 | 6,496,400 | 86.01 | 86.13 | 83.65 | 83.65 | 00:00:00 | | 2005-01-21 | 4,223,200 | 83.65 | 83.91 | 82.28 | 82.80 | 00:00:00 | | 2005-01-24 | 3,412,400 | 83.30 | 84.54 | 82.70 | 83.57 | 00:00:00 | | 2005-01-25 | 2,621,600 | 83.59 | 84.78 | 83.28 | 83.61 | 00:00:00 | | 2005-01-26 | 2,869,600 | 84.21 | 84.66 | 83.60 | 83.78 | 00:00:00 | | 2005-01-27 | 6,278,000 | 83.30 | 83.47 | 81.38 | 82.46 | 00:00:00 | | 2005-01-28 | 2,692,800 | 82.57 | 83.09 | 81.71 | 82.54 | 00:00:00 | | 2005-01-31 | 2,224,800 | 83.15 | 83.89 | 82.47 | 83.65 | 00:00:00 | | 2005-02-01 | 3,895,600 | 83.97 | 85.93 | 83.60 | 85.35 | 00:00:00 | | 2005-02-02 | 3,034,400 | 84.97 | 85.37 | 83.67 | 84.05 | 00:00:00 | | 2005-02-03 | 2,555,200 | 83.80 | 84.67 | 83.42 | 84.50 | 00:00:00 | | 2005-02-04 | 2,216,000 | 84.26 | 85.41 | 84.01 | 85.41 | 00:00:00 | | 2005-02-07 | 2,192,800 | 85.40 | 85.81 | 84.77 | 85.69 | 00:00:00 | | 2005-02-08 | 1,516,800 | 85.60 | 86.07 | 84.62 | 85.29 | 00:00:00 | | 2005-02-09 | 1,849,200 | 85.15 | 86.14 | 84.05 | 84.05 | 00:00:00 | | 2005-02-10 | 1,874,800 | 84.36 | 85.12 | 83.88 | 85.00 | 00:00:00 | | 2005-02-11 | 2,247,600 | 84.88 | 86.98 | 84.78 | 86.31 | 00:00:00 | | 2005-02-14 | 2,595,200 | 86.42 | 87.84 | 86.42 | 87.39 | 00:00:00 | | 2005-02-15 | 2,468,800 | 87.34 | 88.18 | 87.07 | 87.35 | 00:00:00 | | 2005-02-16 | 2,806,400 | 87.12 | 87.40 | 86.28 | 86.44 | 00:00:00 | | 2005-02-17 | 5,050,800 | 87.35 | 89.14 | 87.32 | 87.51 | 00:00:00 | | 2005-02-18 | 4,032,400 | 87.58 | 87.96 | 86.46 | 86.54 | 00:00:00 | | 2005-02-22 | 2,808,400 | 86.40 | 87.33 | 85.87 | 85.87 | 00:00:00 | | 2005-02-23 | 2,492,800 | 86.12 | 87.48 | 86.12 | 87.04 | 00:00:00 | | 2005-02-24 | 2,506,800 | 87.28 | 88.00 | 87.13 | 87.81 | 00:00:00 | | 2005-02-25 | 2,821,600 | 87.81 | 87.98 | 87.33 | 87.64 | 00:00:00 | | 2005-02-28 | 3,086,400 | 87.66 | 87.93 | 87.01 | 87.10 | 00:00:00 | | 2005-03-01 | 8,851,200 | 87.32 | 89.16 | 85.80 | 87.42 | 00:00:00 | | 2005-03-02 | 3,483,200 | 87.43 | 88.55 | 87.11 | 87.85 | 00:00:00 | | 2005-03-03 | 2,190,000 | 88.05 | 88.40 | 87.05 | 87.28 | 00:00:00 | | 2005-03-04 | 2,835,200 | 87.65 | 88.97 | 87.55 | 88.76 | 00:00:00 | | 2005-03-07 | 3,274,400 | 89.25 | 90.15 | 89.04 | 89.76 | 00:00:00 | | 2005-03-08 | 1,835,200 | 89.82 | 89.82 | 88.42 | 88.62 | 00:00:00 | | 2005-03-09 | 1,466,400 | 88.59 | 88.88 | 87.96 | 88.09 | 00:00:00 | | 2005-03-10 | 2,170,800 | 87.90 | 89.52 | 87.90 | 89.29 | 00:00:00 | | 2005-03-11 | 1,703,600 | 89.29 | 89.44 | 88.24 | 88.54 | 00:00:00 | | 2005-03-14 | 3,016,400 | 89.25 | 90.50 | 88.50 | 90.50 | 00:00:00 | | 2005-03-15 | 4,208,800 | 90.50 | 91.63 | 90.42 | 90.62 | 00:00:00 | | 2005-03-16 | 3,304,800 | 90.03 | 90.37 | 89.28 | 90.08 | 00:00:00 | | 2005-03-17 | 2,610,400 | 89.90 | 89.95 | 88.69 | 88.91 | 00:00:00 | | 2005-03-18 | 5,489,600 | 89.00 | 90.34 | 88.43 | 90.21 | 00:00:00 | | 2005-03-21 | 3,838,400 | 90.05 | 90.59 | 88.97 | 89.13 | 00:00:00 | | 2005-03-22 | 3,285,200 | 89.13 | 90.14 | 87.99 | 87.99 | 00:00:00 | | 2005-03-23 | 3,524,800 | 88.24 | 90.16 | 88.23 | 89.34 | 00:00:00 | | 2005-03-24 | 2,007,600 | 89.40 | 90.08 | 89.05 | 89.09 | 00:00:00 | | 2005-03-28 | 2,935,600 | 89.55 | 91.20 | 89.55 | 89.89 | 00:00:00 | | 2005-03-29 | 5,144,000 | 89.89 | 92.00 | 89.89 | 90.74 | 00:00:00 | | 2005-03-30 | 3,542,000 | 90.60 | 91.82 | 89.90 | 91.75 | 00:00:00 | | 2005-03-31 | 4,408,800 | 91.80 | 92.49 | 91.23 | 91.76 | 00:00:00 | | 2005-04-01 | 3,921,200 | 91.93 | 92.12 | 89.76 | 90.35 | 00:00:00 | | 2005-04-04 | 2,802,000 | 90.20 | 91.44 | 89.74 | 90.71 | 00:00:00 | | 2005-04-05 | 1,826,400 | 90.58 | 91.35 | 90.20 | 90.54 | 00:00:00 | | 2005-04-06 | 1,948,400 | 90.66 | 91.19 | 89.77 | 90.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
