|
 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 | | 2005-04-06 | 1,948,400 | 90.66 | 91.19 | 89.77 | 90.08 | 00:00:00 | | 2005-04-07 | 2,538,400 | 90.38 | 90.38 | 89.35 | 90.10 | 00:00:00 | | 2005-04-08 | 2,526,800 | 90.30 | 90.30 | 89.36 | 89.90 | 00:00:00 | | 2005-04-11 | 1,539,200 | 89.73 | 90.10 | 89.40 | 90.00 | 00:00:00 | | 2005-04-12 | 3,143,600 | 89.65 | 91.52 | 89.61 | 91.42 | 00:00:00 | | 2005-04-13 | 2,607,600 | 91.42 | 91.83 | 89.37 | 89.96 | 00:00:00 | | 2005-04-14 | 3,864,000 | 89.96 | 90.39 | 89.31 | 89.95 | 00:00:00 | | 2005-04-15 | 3,080,400 | 89.57 | 90.27 | 87.50 | 87.63 | 00:00:00 | | 2005-04-18 | 3,253,200 | 87.88 | 88.89 | 87.52 | 88.77 | 00:00:00 | | 2005-04-19 | 3,564,000 | 88.70 | 90.53 | 88.62 | 90.27 | 00:00:00 | | 2005-04-20 | 5,920,800 | 90.40 | 92.36 | 89.81 | 90.00 | 00:00:00 | | 2005-04-21 | 4,089,600 | 91.10 | 91.75 | 90.46 | 91.59 | 00:00:00 | | 2005-04-22 | 2,920,800 | 91.35 | 91.73 | 90.36 | 91.02 | 00:00:00 | | 2005-04-25 | 2,618,400 | 91.27 | 91.68 | 90.22 | 90.69 | 00:00:00 | | 2005-04-26 | 3,068,800 | 90.64 | 91.34 | 90.19 | 90.64 | 00:00:00 | | 2005-04-27 | 2,963,200 | 90.50 | 91.88 | 89.88 | 91.02 | 00:00:00 | | 2005-04-28 | 4,277,200 | 90.51 | 90.73 | 89.69 | 90.01 | 00:00:00 | | 2005-04-29 | 3,416,800 | 90.70 | 91.35 | 89.72 | 91.27 | 00:00:00 | | 2005-05-02 | 3,421,200 | 91.27 | 91.94 | 90.10 | 91.05 | 00:00:00 | | 2005-05-03 | 3,242,800 | 91.00 | 92.20 | 90.91 | 91.58 | 00:00:00 | | 2005-05-04 | 2,952,400 | 91.70 | 93.00 | 91.70 | 92.85 | 00:00:00 | | 2005-05-05 | 2,961,200 | 92.58 | 93.50 | 92.31 | 93.27 | 00:00:00 | | 2005-05-06 | 2,202,000 | 93.40 | 93.63 | 92.55 | 92.95 | 00:00:00 | | 2005-05-09 | 1,646,000 | 92.84 | 93.58 | 92.40 | 93.58 | 00:00:00 | | 2005-05-10 | 1,608,400 | 92.88 | 93.06 | 91.91 | 92.30 | 00:00:00 | | 2005-05-11 | 1,431,200 | 92.22 | 93.00 | 91.73 | 92.86 | 00:00:00 | | 2005-05-12 | 1,809,200 | 93.00 | 93.30 | 92.16 | 92.27 | 00:00:00 | | 2005-05-13 | 2,600,000 | 92.59 | 92.59 | 90.42 | 90.90 | 00:00:00 | | 2005-05-16 | 2,572,000 | 91.08 | 92.29 | 90.90 | 92.08 | 00:00:00 | | 2005-05-17 | 3,008,000 | 92.08 | 93.82 | 91.57 | 93.65 | 00:00:00 | | 2005-05-18 | 2,174,800 | 93.69 | 93.92 | 92.61 | 92.87 | 00:00:00 | | 2005-05-19 | 3,580,400 | 93.12 | 93.40 | 92.25 | 93.35 | 00:00:00 | | 2005-05-20 | 4,082,000 | 93.95 | 94.73 | 93.60 | 94.15 | 00:00:00 | | 2005-05-23 | 3,372,400 | 94.15 | 94.60 | 93.90 | 94.11 | 00:00:00 | | 2005-05-24 | 3,721,600 | 94.14 | 94.98 | 93.53 | 94.89 | 00:00:00 | | 2005-05-25 | 2,612,000 | 94.58 | 95.56 | 94.47 | 95.23 | 00:00:00 | | 2005-05-26 | 3,227,200 | 95.67 | 96.17 | 95.40 | 96.01 | 00:00:00 | | 2005-05-27 | 2,287,600 | 96.00 | 96.11 | 95.15 | 95.26 | 00:00:00 | | 2005-05-31 | 2,218,800 | 95.62 | 96.10 | 95.04 | 96.07 | 00:00:00 | | 2005-06-01 | 2,935,200 | 95.99 | 97.70 | 95.75 | 97.07 | 00:00:00 | | 2005-06-02 | 1,877,600 | 96.91 | 97.37 | 96.44 | 97.37 | 00:00:00 | | 2005-06-03 | 2,067,200 | 96.89 | 97.37 | 96.33 | 97.26 | 00:00:00 | | 2005-06-06 | 1,909,200 | 97.50 | 97.88 | 97.30 | 97.81 | 00:00:00 | | 2005-06-07 | 2,274,400 | 97.98 | 99.06 | 97.38 | 98.25 | 00:00:00 | | 2005-06-08 | 1,406,000 | 98.65 | 98.89 | 96.90 | 96.94 | 00:00:00 | | 2005-06-09 | 2,563,200 | 97.18 | 98.61 | 96.75 | 98.46 | 00:00:00 | | 2005-06-10 | 1,226,400 | 98.46 | 98.46 | 97.28 | 97.90 | 00:00:00 | | 2005-06-13 | 1,784,400 | 97.52 | 98.53 | 97.17 | 97.70 | 00:00:00 | | 2005-06-14 | 2,108,400 | 97.71 | 99.48 | 97.67 | 99.16 | 00:00:00 | | 2005-06-15 | 2,252,400 | 99.70 | 99.74 | 97.78 | 99.41 | 00:00:00 | | 2005-06-16 | 2,873,200 | 99.21 | 99.88 | 98.93 | 99.71 | 00:00:00 | | 2005-06-17 | 5,777,200 | 99.74 | 100.09 | 98.96 | 99.54 | 00:00:00 | | 2005-06-20 | 2,698,400 | 99.33 | 99.39 | 98.61 | 99.01 | 00:00:00 | | 2005-06-21 | 3,027,200 | 99.01 | 100.00 | 98.64 | 99.92 | 00:00:00 | | 2005-06-22 | 3,434,000 | 100.00 | 100.88 | 99.43 | 100.52 | 00:00:00 | | 2005-06-23 | 2,156,800 | 100.50 | 100.55 | 99.25 | 99.29 | 00:00:00 | | 2005-06-24 | 4,767,200 | 99.02 | 100.02 | 98.66 | 99.92 | 00:00:00 | | 2005-06-27 | 2,611,200 | 99.82 | 100.71 | 99.27 | 100.57 | 00:00:00 | | 2005-06-28 | 2,868,800 | 100.69 | 100.69 | 99.58 | 99.70 | 00:00:00 | | 2005-06-29 | 4,066,800 | 99.59 | 99.78 | 97.89 | 97.98 | 00:00:00 | | 2005-06-30 | 4,061,200 | 98.02 | 99.89 | 98.02 | 98.81 | 00:00:00 | | 2005-07-01 | 1,745,600 | 98.89 | 99.53 | 97.54 | 98.19 | 00:00:00 | | 2005-07-05 | 2,132,800 | 98.47 | 100.18 | 98.29 | 100.09 | 00:00:00 | | 2005-07-06 | 1,600,000 | 99.88 | 100.02 | 98.72 | 98.84 | 00:00:00 | | 2005-07-07 | 2,020,000 | 97.84 | 99.08 | 97.15 | 98.98 | 00:00:00 | | 2005-07-08 | 1,594,800 | 99.17 | 100.00 | 98.70 | 99.92 | 00:00:00 | | 2005-07-11 | 1,520,000 | 100.00 | 100.74 | 99.34 | 100.64 | 00:00:00 | | 2005-07-12 | 1,237,200 | 100.53 | 100.91 | 100.00 | 100.62 | 00:00:00 | | 2005-07-13 | 1,720,800 | 100.61 | 100.90 | 99.40 | 99.75 | 00:00:00 | | 2005-07-14 | 4,395,600 | 100.70 | 100.85 | 97.67 | 97.81 | 00:00:00 | | 2005-07-15 | 4,461,600 | 97.82 | 98.15 | 96.74 | 97.80 | 00:00:00 | | 2005-07-18 | 2,219,200 | 98.08 | 99.19 | 97.69 | 97.73 | 00:00:00 | | 2005-07-19 | 2,799,200 | 97.83 | 98.36 | 97.27 | 97.80 | 00:00:00 | | 2005-07-20 | 2,281,200 | 97.51 | 99.14 | 97.30 | 98.74 | 00:00:00 | | 2005-07-21 | 2,151,200 | 98.74 | 98.88 | 97.55 | 97.81 | 00:00:00 | | 2005-07-22 | 1,566,400 | 97.86 | 98.09 | 97.28 | 98.08 | 00:00:00 | | 2005-07-25 | 1,806,400 | 98.47 | 98.57 | 97.67 | 97.80 | 00:00:00 | | 2005-07-26 | 1,944,800 | 98.05 | 99.18 | 97.84 | 99.08 | 00:00:00 | | 2005-07-27 | 1,733,200 | 99.21 | 99.79 | 99.16 | 99.74 | 00:00:00 | | 2005-07-28 | 2,453,200 | 99.87 | 100.50 | 99.62 | 99.90 | 00:00:00 | | 2005-07-29 | 2,326,400 | 99.75 | 100.33 | 99.64 | 99.69 | 00:00:00 | | 2005-08-01 | 2,821,200 | 99.70 | 99.70 | 97.97 | 98.13 | 00:00:00 | | 2005-08-02 | 2,229,200 | 98.18 | 99.55 | 98.10 | 99.43 | 00:00:00 | | 2005-08-03 | 1,595,200 | 99.29 | 100.06 | 99.29 | 100.06 | 00:00:00 | | 2005-08-04 | 2,106,400 | 100.00 | 100.00 | 98.75 | 99.00 | 00:00:00 | | 2005-08-05 | 3,262,800 | 98.80 | 98.83 | 96.62 | 96.64 | 00:00:00 | | 2005-08-08 | 2,127,200 | 96.76 | 96.99 | 95.64 | 95.88 | 00:00:00 | | 2005-08-09 | 4,382,400 | 95.88 | 96.52 | 95.10 | 95.19 | 00:00:00 | | 2005-08-10 | 4,997,600 | 95.20 | 95.28 | 93.70 | 94.38 | 00:00:00 | | 2005-08-11 | 2,426,400 | 94.40 | 95.47 | 93.89 | 95.12 | 00:00:00 | | 2005-08-12 | 1,443,600 | 94.79 | 95.67 | 94.52 | 95.23 | 00:00:00 | | 2005-08-15 | 1,648,800 | 95.08 | 96.24 | 95.00 | 95.88 | 00:00:00 | | 2005-08-16 | 2,637,600 | 95.75 | 96.03 | 95.02 | 95.20 | 00:00:00 | | 2005-08-17 | 3,060,800 | 95.45 | 96.75 | 95.10 | 96.10 | 00:00:00 | | 2005-08-18 | 5,156,400 | 96.11 | 97.70 | 95.50 | 97.38 | 00:00:00 | | 2005-08-19 | 2,020,400 | 97.50 | 97.84 | 97.10 | 97.24 | 00:00:00 | | 2005-08-22 | 2,943,200 | 97.25 | 97.54 | 96.60 | 97.34 | 00:00:00 | | 2005-08-23 | 2,811,600 | 97.34 | 97.64 | 96.92 | 97.38 | 00:00:00 | | 2005-08-24 | 4,035,600 | 97.39 | 97.78 | 96.20 | 96.60 | 00:00:00 | | 2005-08-25 | 2,648,000 | 96.61 | 96.99 | 96.05 | 96.70 | 00:00:00 | | 2005-08-26 | 1,967,600 | 96.70 | 97.27 | 96.00 | 96.51 | 00:00:00 | | 2005-08-29 | 2,290,000 | 95.75 | 97.20 | 94.76 | 96.95 | 00:00:00 | | 2005-08-30 | 1,754,800 | 96.30 | 96.83 | 95.85 | 96.53 | 00:00:00 | | 2005-08-31 | 3,849,600 | 96.45 | 96.53 | 95.06 | 96.41 | 00:00:00 | | 2005-09-01 | 3,742,800 | 96.41 | 97.88 | 96.41 | 97.63 | 00:00:00 | | 2005-09-02 | 2,163,200 | 98.10 | 98.45 | 97.51 | 98.00 | 00:00:00 | | 2005-09-06 | 2,255,600 | 98.57 | 98.73 | 97.94 | 98.66 | 00:00:00 | | 2005-09-07 | 2,106,000 | 98.64 | 98.64 | 97.66 | 97.89 | 00:00:00 | | 2005-09-08 | 1,932,000 | 97.38 | 97.39 | 96.80 | 97.05 | 00:00:00 | | 2005-09-09 | 2,532,400 | 97.06 | 98.33 | 96.50 | 98.01 | 00:00:00 | | 2005-09-12 | 1,481,200 | 98.01 | 98.60 | 97.60 | 98.47 | 00:00:00 | | 2005-09-13 | 2,648,800 | 98.47 | 98.60 | 97.36 | 97.63 | 00:00:00 | | 2005-09-14 | 1,858,400 | 97.63 | 97.69 | 96.69 | 96.93 | 00:00:00 | | 2005-09-15 | 1,783,600 | 97.36 | 97.99 | 96.75 | 97.85 | 00:00:00 | | 2005-09-16 | 8,739,600 | 98.40 | 102.04 | 98.40 | 102.02 | 00:00:00 | | 2005-09-19 | 3,340,800 | 102.02 | 102.02 | 101.02 | 101.51 | 00:00:00 | | 2005-09-20 | 2,898,800 | 101.50 | 101.51 | 99.90 | 100.00 | 00:00:00 | | 2005-09-21 | 2,889,600 | 99.70 | 100.32 | 99.43 | 99.55 | 00:00:00 | | 2005-09-22 | 7,782,800 | 98.30 | 104.16 | 97.60 | 104.06 | 00:00:00 | | 2005-09-23 | 8,250,000 | 103.15 | 107.05 | 103.10 | 106.92 | 00:00:00 | | 2005-09-26 | 5,924,400 | 107.15 | 107.30 | 105.56 | 106.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
