|
 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 | | 2005-09-26 | 5,924,400 | 107.15 | 107.30 | 105.56 | 106.00 | 00:00:00 | | 2005-09-27 | 4,673,200 | 104.50 | 106.41 | 103.96 | 106.05 | 00:00:00 | | 2005-09-28 | 6,676,400 | 105.22 | 106.04 | 103.48 | 105.74 | 00:00:00 | | 2005-09-29 | 4,979,200 | 105.74 | 106.43 | 105.29 | 106.10 | 00:00:00 | | 2005-09-30 | 4,180,800 | 106.00 | 106.00 | 104.37 | 104.77 | 00:00:00 | | 2005-10-03 | 3,388,400 | 105.60 | 105.65 | 104.44 | 104.64 | 00:00:00 | | 2005-10-04 | 2,651,600 | 106.50 | 106.80 | 104.18 | 104.32 | 00:00:00 | | 2005-10-05 | 2,478,400 | 104.00 | 105.15 | 103.02 | 103.56 | 00:00:00 | | 2005-10-06 | 2,491,600 | 103.71 | 104.84 | 103.55 | 104.38 | 00:00:00 | | 2005-10-07 | 2,207,600 | 104.70 | 104.72 | 103.66 | 104.04 | 00:00:00 | | 2005-10-10 | 1,854,800 | 104.29 | 105.34 | 103.06 | 103.98 | 00:00:00 | | 2005-10-11 | 3,079,600 | 103.98 | 105.25 | 103.07 | 103.50 | 00:00:00 | | 2005-10-12 | 4,872,000 | 103.15 | 105.50 | 103.15 | 105.41 | 00:00:00 | | 2005-10-13 | 6,898,000 | 107.25 | 109.75 | 106.80 | 109.09 | 00:00:00 | | 2005-10-14 | 6,477,200 | 109.65 | 114.66 | 108.85 | 113.70 | 00:00:00 | | 2005-10-17 | 5,985,200 | 111.00 | 112.70 | 109.20 | 109.20 | 00:00:00 | | 2005-10-18 | 4,152,800 | 109.20 | 109.20 | 107.39 | 107.91 | 00:00:00 | | 2005-10-19 | 4,098,800 | 108.35 | 111.42 | 107.98 | 111.26 | 00:00:00 | | 2005-10-20 | 2,176,000 | 111.51 | 112.02 | 108.39 | 108.92 | 00:00:00 | | 2005-10-21 | 3,052,800 | 109.60 | 112.35 | 108.90 | 110.62 | 00:00:00 | | 2005-10-24 | 1,992,000 | 110.62 | 113.00 | 110.10 | 112.95 | 00:00:00 | | 2005-10-25 | 1,820,800 | 112.95 | 112.95 | 110.48 | 111.82 | 00:00:00 | | 2005-10-26 | 2,104,400 | 111.82 | 113.45 | 111.51 | 112.36 | 00:00:00 | | 2005-10-27 | 1,416,800 | 112.37 | 113.55 | 111.92 | 112.20 | 00:00:00 | | 2005-10-28 | 2,448,800 | 113.14 | 116.15 | 112.90 | 116.15 | 00:00:00 | | 2005-10-31 | 3,440,400 | 115.59 | 116.43 | 115.05 | 115.81 | 00:00:00 | | 2005-11-01 | 2,902,000 | 115.81 | 117.85 | 115.42 | 117.45 | 00:00:00 | | 2005-11-02 | 3,631,600 | 117.46 | 119.65 | 116.76 | 119.65 | 00:00:00 | | 2005-11-03 | 3,810,800 | 119.65 | 120.60 | 117.63 | 118.09 | 00:00:00 | | 2005-11-04 | 1,810,000 | 118.10 | 119.35 | 117.84 | 119.00 | 00:00:00 | | 2005-11-07 | 1,504,400 | 118.71 | 120.29 | 118.15 | 120.07 | 00:00:00 | | 2005-11-08 | 915,200 | 119.60 | 119.90 | 118.50 | 119.68 | 00:00:00 | | 2005-11-09 | 2,381,200 | 119.35 | 119.35 | 117.75 | 117.91 | 00:00:00 | | 2005-11-10 | 2,425,600 | 117.91 | 122.26 | 116.96 | 122.03 | 00:00:00 | | 2005-11-11 | 2,632,400 | 121.80 | 122.45 | 120.68 | 120.95 | 00:00:00 | | 2005-11-14 | 2,217,200 | 120.17 | 120.49 | 119.54 | 119.90 | 00:00:00 | | 2005-11-15 | 2,086,000 | 119.46 | 120.70 | 118.46 | 119.15 | 00:00:00 | | 2005-11-16 | 1,471,600 | 119.40 | 119.40 | 117.63 | 117.89 | 00:00:00 | | 2005-11-17 | 8,005,600 | 117.90 | 123.99 | 116.16 | 122.70 | 00:00:00 | | 2005-11-18 | 3,727,600 | 123.20 | 123.20 | 119.66 | 121.05 | 00:00:00 | | 2005-11-21 | 1,885,600 | 121.06 | 121.07 | 119.52 | 120.44 | 00:00:00 | | 2005-11-22 | 2,042,000 | 120.05 | 121.76 | 119.95 | 121.74 | 00:00:00 | | 2005-11-23 | 2,869,600 | 121.85 | 123.13 | 121.70 | 121.91 | 00:00:00 | | 2005-11-25 | 605,600 | 122.56 | 122.56 | 120.98 | 121.28 | 00:00:00 | | 2005-11-28 | 1,942,800 | 121.90 | 123.10 | 121.33 | 122.75 | 00:00:00 | | 2005-11-29 | 2,526,000 | 123.50 | 124.31 | 122.97 | 123.84 | 00:00:00 | | 2005-11-30 | 2,323,600 | 124.60 | 124.60 | 122.64 | 122.99 | 00:00:00 | | 2005-12-01 | 2,008,400 | 123.93 | 124.45 | 122.70 | 123.88 | 00:00:00 | | 2005-12-02 | 1,830,000 | 123.89 | 124.39 | 122.91 | 123.70 | 00:00:00 | | 2005-12-05 | 2,351,600 | 123.70 | 124.09 | 122.94 | 123.48 | 00:00:00 | | 2005-12-06 | 2,187,600 | 124.05 | 124.56 | 121.73 | 121.95 | 00:00:00 | | 2005-12-07 | 2,597,200 | 121.70 | 122.29 | 119.62 | 120.53 | 00:00:00 | | 2005-12-08 | 1,832,000 | 120.78 | 121.80 | 119.94 | 120.36 | 00:00:00 | | 2005-12-09 | 3,036,400 | 121.32 | 124.15 | 121.32 | 123.52 | 00:00:00 | | 2005-12-12 | 3,353,600 | 123.27 | 124.49 | 120.70 | 121.46 | 00:00:00 | | 2005-12-13 | 4,468,400 | 121.46 | 124.90 | 120.52 | 123.35 | 00:00:00 | | 2005-12-14 | 3,544,400 | 123.90 | 124.20 | 121.80 | 122.01 | 00:00:00 | | 2005-12-15 | 8,018,800 | 122.40 | 122.46 | 119.35 | 121.04 | 00:00:00 | | 2005-12-16 | 3,422,800 | 121.65 | 122.20 | 119.68 | 119.76 | 00:00:00 | | 2005-12-19 | 4,242,000 | 118.26 | 119.67 | 117.75 | 118.69 | 00:00:00 | | 2005-12-20 | 3,055,600 | 119.45 | 120.24 | 118.95 | 119.62 | 00:00:00 | | 2005-12-21 | 2,969,600 | 120.38 | 121.03 | 118.28 | 118.90 | 00:00:00 | | 2005-12-22 | 1,921,600 | 118.91 | 119.25 | 118.05 | 118.75 | 00:00:00 | | 2005-12-23 | 1,726,800 | 119.00 | 119.46 | 118.01 | 119.27 | 00:00:00 | | 2005-12-27 | 1,592,000 | 119.85 | 120.47 | 118.19 | 118.19 | 00:00:00 | | 2005-12-28 | 1,580,800 | 118.20 | 118.60 | 117.77 | 118.55 | 00:00:00 | | 2005-12-29 | 1,074,000 | 118.79 | 119.90 | 118.56 | 118.62 | 00:00:00 | | 2005-12-30 | 2,096,800 | 118.05 | 118.20 | 116.40 | 116.78 | 00:00:00 | | 2006-01-03 | 6,388,000 | 116.78 | 116.79 | 114.20 | 115.52 | 00:00:00 | | 2006-01-04 | 4,650,000 | 115.96 | 116.42 | 114.67 | 116.03 | 00:00:00 | | 2006-01-05 | 4,713,600 | 116.15 | 117.97 | 114.66 | 117.00 | 00:00:00 | | 2006-01-06 | 2,402,000 | 118.00 | 118.00 | 115.70 | 116.26 | 00:00:00 | | 2006-01-09 | 3,210,000 | 116.71 | 118.98 | 116.30 | 118.83 | 00:00:00 | | 2006-01-10 | 2,996,400 | 118.58 | 119.06 | 117.50 | 118.56 | 00:00:00 | | 2006-01-11 | 3,512,800 | 118.56 | 118.56 | 116.54 | 118.06 | 00:00:00 | | 2006-01-12 | 3,720,400 | 117.44 | 118.15 | 115.40 | 115.45 | 00:00:00 | | 2006-01-13 | 3,060,800 | 116.31 | 120.37 | 115.23 | 116.67 | 00:00:00 | | 2006-01-17 | 4,630,800 | 116.42 | 116.59 | 113.81 | 114.53 | 00:00:00 | | 2006-01-18 | 14,064,800 | 113.85 | 115.46 | 109.52 | 110.00 | 00:00:00 | | 2006-01-19 | 10,358,000 | 111.00 | 111.00 | 108.36 | 108.56 | 00:00:00 | | 2006-01-20 | 8,252,000 | 107.56 | 110.25 | 107.56 | 108.13 | 00:00:00 | | 2006-01-23 | 5,552,400 | 107.80 | 109.32 | 107.80 | 108.50 | 00:00:00 | | 2006-01-24 | 6,867,600 | 108.06 | 108.17 | 105.80 | 106.06 | 00:00:00 | | 2006-01-25 | 6,720,400 | 106.06 | 106.90 | 105.57 | 106.14 | 00:00:00 | | 2006-01-26 | 6,084,400 | 106.85 | 107.31 | 106.00 | 106.29 | 00:00:00 | | 2006-01-27 | 5,623,200 | 105.70 | 107.30 | 104.85 | 105.07 | 00:00:00 | | 2006-01-30 | 6,508,000 | 104.85 | 106.70 | 104.39 | 106.13 | 00:00:00 | | 2006-01-31 | 3,738,400 | 105.65 | 106.00 | 104.92 | 105.04 | 00:00:00 | | 2006-02-01 | 4,614,000 | 104.60 | 106.36 | 104.10 | 104.40 | 00:00:00 | | 2006-02-02 | 4,542,400 | 104.40 | 105.18 | 103.20 | 105.00 | 00:00:00 | | 2006-02-03 | 3,852,000 | 103.93 | 105.23 | 103.53 | 104.66 | 00:00:00 | | 2006-02-06 | 3,504,800 | 103.77 | 104.66 | 103.23 | 103.24 | 00:00:00 | | 2006-02-07 | 6,405,600 | 102.00 | 104.00 | 101.00 | 103.50 | 00:00:00 | | 2006-02-08 | 5,228,800 | 103.06 | 105.24 | 103.00 | 104.60 | 00:00:00 | | 2006-02-09 | 3,571,200 | 104.60 | 104.88 | 103.01 | 103.02 | 00:00:00 | | 2006-02-10 | 2,137,200 | 103.25 | 103.75 | 102.75 | 103.23 | 00:00:00 | | 2006-02-13 | 3,178,000 | 102.90 | 103.33 | 101.75 | 102.00 | 00:00:00 | | 2006-02-14 | 2,784,800 | 102.00 | 105.24 | 101.76 | 104.48 | 00:00:00 | | 2006-02-15 | 4,812,000 | 105.00 | 106.77 | 104.03 | 105.38 | 00:00:00 | | 2006-02-16 | 2,661,200 | 105.40 | 105.75 | 104.32 | 105.36 | 00:00:00 | | 2006-02-17 | 2,863,600 | 105.99 | 106.47 | 104.80 | 105.60 | 00:00:00 | | 2006-02-21 | 2,762,800 | 105.60 | 107.10 | 105.60 | 106.54 | 00:00:00 | | 2006-02-22 | 2,698,800 | 107.02 | 108.88 | 106.97 | 108.70 | 00:00:00 | | 2006-02-23 | 2,352,800 | 109.01 | 109.54 | 108.38 | 108.46 | 00:00:00 | | 2006-02-24 | 2,263,200 | 107.25 | 108.35 | 106.79 | 108.05 | 00:00:00 | | 2006-02-27 | 2,356,400 | 107.53 | 108.37 | 107.44 | 107.64 | 00:00:00 | | 2006-02-28 | 2,706,000 | 107.65 | 108.00 | 106.72 | 107.45 | 00:00:00 | | 2006-03-01 | 3,451,200 | 107.13 | 107.15 | 106.10 | 107.10 | 00:00:00 | | 2006-03-02 | 7,028,400 | 105.85 | 105.85 | 102.25 | 103.80 | 00:00:00 | | 2006-03-03 | 4,284,000 | 103.11 | 106.03 | 103.11 | 104.95 | 00:00:00 | | 2006-03-06 | 2,269,200 | 104.60 | 104.75 | 103.65 | 103.98 | 00:00:00 | | 2006-03-07 | 2,762,800 | 104.00 | 104.54 | 103.75 | 104.00 | 00:00:00 | | 2006-03-08 | 2,712,400 | 104.00 | 104.50 | 103.07 | 103.53 | 00:00:00 | | 2006-03-09 | 2,375,600 | 103.37 | 103.69 | 102.04 | 102.30 | 00:00:00 | | 2006-03-10 | 1,661,200 | 102.00 | 102.99 | 102.00 | 102.80 | 00:00:00 | | 2006-03-13 | 1,499,600 | 102.98 | 103.30 | 102.53 | 102.88 | 00:00:00 | | 2006-03-14 | 2,280,400 | 102.20 | 104.45 | 102.20 | 104.03 | 00:00:00 | | 2006-03-15 | 3,075,600 | 103.90 | 105.05 | 103.49 | 104.51 | 00:00:00 | | 2006-03-16 | 4,394,000 | 104.90 | 107.62 | 104.85 | 105.90 | 00:00:00 | | 2006-03-17 | 3,136,800 | 106.47 | 107.20 | 105.74 | 106.17 | 00:00:00 | | 2006-03-20 | 2,002,400 | 105.91 | 107.94 | 105.78 | 107.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
