|
 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 | | 2006-03-20 | 2,002,400 | 105.91 | 107.94 | 105.78 | 107.34 | 00:00:00 | | 2006-03-21 | 2,508,400 | 107.05 | 107.99 | 105.80 | 106.17 | 00:00:00 | | 2006-03-22 | 3,045,200 | 106.17 | 106.54 | 104.55 | 105.65 | 00:00:00 | | 2006-03-23 | 3,730,000 | 105.45 | 106.18 | 104.30 | 105.18 | 00:00:00 | | 2006-03-24 | 2,460,400 | 104.96 | 105.00 | 103.75 | 103.98 | 00:00:00 | | 2006-03-27 | 2,350,400 | 103.85 | 104.48 | 103.13 | 104.13 | 00:00:00 | | 2006-03-28 | 3,279,600 | 104.14 | 104.95 | 103.42 | 103.90 | 00:00:00 | | 2006-03-29 | 3,052,000 | 104.62 | 105.71 | 103.77 | 105.06 | 00:00:00 | | 2006-03-30 | 3,038,800 | 104.85 | 106.31 | 104.18 | 104.87 | 00:00:00 | | 2006-03-31 | 2,552,800 | 105.00 | 105.70 | 103.59 | 104.26 | 00:00:00 | | 2006-04-03 | 3,203,600 | 104.75 | 104.95 | 102.81 | 103.10 | 00:00:00 | | 2006-04-04 | 3,284,800 | 102.95 | 103.98 | 102.51 | 103.69 | 00:00:00 | | 2006-04-05 | 1,624,000 | 103.55 | 104.35 | 103.20 | 103.67 | 00:00:00 | | 2006-04-06 | 1,911,600 | 103.50 | 103.93 | 103.36 | 103.65 | 00:00:00 | | 2006-04-07 | 2,088,800 | 104.00 | 104.06 | 102.58 | 102.67 | 00:00:00 | | 2006-04-10 | 1,931,200 | 102.80 | 102.80 | 101.75 | 102.03 | 00:00:00 | | 2006-04-11 | 2,531,600 | 101.00 | 102.46 | 101.00 | 102.23 | 00:00:00 | | 2006-04-12 | 4,714,400 | 105.60 | 106.85 | 104.33 | 104.50 | 00:00:00 | | 2006-04-13 | 1,953,600 | 104.60 | 105.25 | 103.92 | 104.76 | 00:00:00 | | 2006-04-17 | 1,572,400 | 104.60 | 105.00 | 103.95 | 104.13 | 00:00:00 | | 2006-04-18 | 1,893,600 | 104.00 | 105.60 | 103.86 | 105.28 | 00:00:00 | | 2006-04-19 | 2,164,000 | 105.56 | 106.10 | 104.24 | 104.91 | 00:00:00 | | 2006-04-20 | 1,601,200 | 104.97 | 106.09 | 104.67 | 104.90 | 00:00:00 | | 2006-04-21 | 6,394,000 | 105.40 | 106.83 | 103.96 | 106.46 | 00:00:00 | | 2006-04-24 | 3,985,600 | 108.15 | 108.71 | 106.30 | 107.50 | 00:00:00 | | 2006-04-25 | 4,270,800 | 107.85 | 107.86 | 104.87 | 104.92 | 00:00:00 | | 2006-04-26 | 3,269,200 | 105.43 | 107.29 | 105.40 | 106.40 | 00:00:00 | | 2006-04-27 | 3,316,400 | 106.41 | 108.28 | 105.78 | 107.22 | 00:00:00 | | 2006-04-28 | 3,026,000 | 107.64 | 108.75 | 107.30 | 108.53 | 00:00:00 | | 2006-05-01 | 3,490,800 | 108.40 | 109.10 | 106.87 | 107.33 | 00:00:00 | | 2006-05-02 | 3,326,800 | 107.30 | 107.97 | 106.81 | 107.15 | 00:00:00 | | 2006-05-03 | 3,152,800 | 107.36 | 107.70 | 105.62 | 106.56 | 00:00:00 | | 2006-05-04 | 1,744,000 | 107.10 | 107.74 | 106.97 | 107.00 | 00:00:00 | | 2006-05-05 | 2,260,000 | 107.00 | 108.20 | 106.81 | 107.43 | 00:00:00 | | 2006-05-08 | 1,627,600 | 107.96 | 108.24 | 107.00 | 107.69 | 00:00:00 | | 2006-05-09 | 2,325,200 | 107.44 | 107.61 | 106.66 | 107.10 | 00:00:00 | | 2006-05-10 | 1,310,400 | 107.11 | 107.81 | 106.52 | 107.66 | 00:00:00 | | 2006-05-11 | 1,620,400 | 107.50 | 107.59 | 107.05 | 107.55 | 00:00:00 | | 2006-05-12 | 2,047,200 | 107.55 | 107.75 | 106.84 | 107.20 | 00:00:00 | | 2006-05-15 | 1,991,600 | 107.40 | 108.50 | 107.19 | 108.34 | 00:00:00 | | 2006-05-16 | 2,630,000 | 108.30 | 108.59 | 107.74 | 108.05 | 00:00:00 | | 2006-05-17 | 3,151,600 | 107.20 | 108.23 | 106.80 | 108.00 | 00:00:00 | | 2006-05-18 | 2,974,400 | 107.21 | 108.63 | 107.21 | 108.02 | 00:00:00 | | 2006-05-19 | 2,606,300 | 27.17 | 27.32 | 26.79 | 27.24 | 00:00:00 | | 2006-05-22 | 2,353,900 | 27.19 | 27.55 | 26.98 | 27.25 | 00:00:00 | | 2006-05-23 | 2,891,600 | 27.20 | 27.65 | 27.05 | 27.39 | 00:00:00 | | 2006-05-24 | 2,211,500 | 27.29 | 27.57 | 26.93 | 27.06 | 00:00:00 | | 2006-05-25 | 1,974,700 | 27.22 | 27.40 | 27.10 | 27.23 | 00:00:00 | | 2006-05-26 | 2,149,000 | 27.25 | 27.43 | 26.90 | 27.15 | 00:00:00 | | 2006-05-30 | 1,732,900 | 26.95 | 27.09 | 26.73 | 26.76 | 00:00:00 | | 2006-05-31 | 2,285,400 | 26.84 | 27.35 | 26.67 | 27.35 | 00:00:00 | | 2006-06-01 | 2,614,800 | 27.34 | 27.69 | 27.29 | 27.67 | 00:00:00 | | 2006-06-02 | 1,731,200 | 27.75 | 27.86 | 27.40 | 27.63 | 00:00:00 | | 2006-06-05 | 1,437,400 | 27.43 | 27.49 | 26.81 | 26.91 | 00:00:00 | | 2006-06-06 | 1,702,200 | 27.01 | 27.24 | 26.63 | 27.13 | 00:00:00 | | 2006-06-07 | 1,990,300 | 27.30 | 27.48 | 27.10 | 27.28 | 00:00:00 | | 2006-06-08 | 1,828,700 | 27.29 | 27.52 | 27.14 | 27.49 | 00:00:00 | | 2006-06-09 | 1,307,400 | 27.37 | 27.47 | 27.05 | 27.17 | 00:00:00 | | 2006-06-12 | 1,499,100 | 27.33 | 27.34 | 26.97 | 27.02 | 00:00:00 | | 2006-06-13 | 2,106,000 | 27.07 | 27.18 | 26.41 | 26.41 | 00:00:00 | | 2006-06-14 | 2,252,700 | 26.29 | 26.49 | 26.15 | 26.39 | 00:00:00 | | 2006-06-15 | 2,375,500 | 26.35 | 27.07 | 26.26 | 27.01 | 00:00:00 | | 2006-06-16 | 2,423,800 | 26.89 | 27.01 | 26.29 | 26.50 | 00:00:00 | | 2006-06-19 | 1,807,200 | 26.50 | 26.61 | 26.23 | 26.33 | 00:00:00 | | 2006-06-20 | 2,536,100 | 26.39 | 26.48 | 25.95 | 26.00 | 00:00:00 | | 2006-06-21 | 3,279,500 | 26.00 | 26.26 | 25.92 | 26.00 | 00:00:00 | | 2006-06-22 | 2,246,600 | 26.00 | 26.13 | 25.82 | 25.92 | 00:00:00 | | 2006-06-23 | 2,008,100 | 25.80 | 25.97 | 25.72 | 25.72 | 00:00:00 | | 2006-06-26 | 2,783,900 | 25.71 | 25.87 | 25.65 | 25.75 | 00:00:00 | | 2006-06-27 | 2,589,800 | 25.75 | 25.90 | 25.69 | 25.72 | 00:00:00 | | 2006-06-28 | 2,635,600 | 25.74 | 25.84 | 25.64 | 25.75 | 00:00:00 | | 2006-06-29 | 2,670,100 | 25.75 | 26.06 | 25.69 | 25.97 | 00:00:00 | | 2006-06-30 | 3,612,800 | 25.97 | 26.05 | 25.66 | 25.71 | 00:00:00 | | 2006-07-03 | 930,000 | 25.75 | 25.83 | 25.61 | 25.75 | 00:00:00 | | 2006-07-05 | 1,713,200 | 25.75 | 25.84 | 25.45 | 25.55 | 00:00:00 | | 2006-07-06 | 2,456,900 | 25.59 | 25.72 | 25.33 | 25.49 | 00:00:00 | | 2006-07-07 | 1,308,700 | 25.47 | 25.49 | 25.21 | 25.29 | 00:00:00 | | 2006-07-10 | 2,075,000 | 25.29 | 25.35 | 25.05 | 25.28 | 00:00:00 | | 2006-07-11 | 2,265,200 | 25.12 | 25.20 | 24.84 | 25.08 | 00:00:00 | | 2006-07-12 | 2,190,800 | 25.13 | 25.30 | 24.95 | 25.08 | 00:00:00 | | 2006-07-13 | 2,380,800 | 24.85 | 24.96 | 24.40 | 24.52 | 00:00:00 | | 2006-07-14 | 1,733,400 | 24.50 | 24.75 | 24.18 | 24.34 | 00:00:00 | | 2006-07-17 | 2,317,300 | 24.40 | 24.68 | 24.35 | 24.54 | 00:00:00 | | 2006-07-18 | 1,416,500 | 24.53 | 24.69 | 24.23 | 24.52 | 00:00:00 | | 2006-07-19 | 2,343,200 | 24.65 | 25.15 | 24.56 | 24.99 | 00:00:00 | | 2006-07-20 | 2,752,800 | 24.97 | 25.19 | 24.90 | 25.04 | 00:00:00 | | 2006-07-21 | 2,119,900 | 24.93 | 24.98 | 24.52 | 24.54 | 00:00:00 | | 2006-07-24 | 1,669,500 | 24.55 | 25.11 | 24.55 | 25.02 | 00:00:00 | | 2006-07-25 | 1,797,200 | 24.86 | 25.02 | 24.65 | 24.77 | 00:00:00 | | 2006-07-26 | 2,216,200 | 24.64 | 24.77 | 24.55 | 24.65 | 00:00:00 | | 2006-07-27 | 2,229,200 | 24.86 | 24.99 | 24.18 | 24.22 | 00:00:00 | | 2006-07-28 | 1,155,600 | 24.30 | 24.61 | 24.28 | 24.50 | 00:00:00 | | 2006-07-31 | 1,959,000 | 24.32 | 24.43 | 24.15 | 24.19 | 00:00:00 | | 2006-08-01 | 2,182,700 | 24.19 | 24.34 | 23.74 | 23.87 | 00:00:00 | | 2006-08-02 | 2,437,200 | 23.75 | 23.94 | 23.55 | 23.65 | 00:00:00 | | 2006-08-03 | 2,560,300 | 23.65 | 23.77 | 23.44 | 23.70 | 00:00:00 | | 2006-08-04 | 1,563,100 | 23.91 | 24.01 | 23.37 | 23.43 | 00:00:00 | | 2006-08-07 | 3,161,900 | 23.31 | 23.32 | 22.95 | 23.00 | 00:00:00 | | 2006-08-08 | 4,138,300 | 23.01 | 23.06 | 22.31 | 22.46 | 00:00:00 | | 2006-08-09 | 3,013,800 | 22.47 | 22.57 | 22.18 | 22.24 | 00:00:00 | | 2006-08-10 | 3,503,500 | 22.40 | 22.75 | 22.35 | 22.63 | 00:00:00 | | 2006-08-11 | 1,578,500 | 22.50 | 22.61 | 22.33 | 22.35 | 00:00:00 | | 2006-08-14 | 2,681,700 | 22.55 | 22.69 | 22.37 | 22.48 | 00:00:00 | | 2006-08-15 | 3,354,900 | 22.70 | 22.80 | 22.54 | 22.73 | 00:00:00 | | 2006-08-16 | 3,086,800 | 23.10 | 23.60 | 23.07 | 23.14 | 00:00:00 | | 2006-08-17 | 3,025,900 | 23.70 | 23.70 | 23.33 | 23.60 | 00:00:00 | | 2006-08-18 | 2,051,500 | 23.60 | 23.72 | 23.50 | 23.58 | 00:00:00 | | 2006-08-21 | 1,522,500 | 23.43 | 23.65 | 23.29 | 23.50 | 00:00:00 | | 2006-08-22 | 2,128,800 | 23.35 | 23.50 | 23.24 | 23.31 | 00:00:00 | | 2006-08-23 | 5,013,000 | 23.31 | 23.56 | 23.16 | 23.53 | 00:00:00 | | 2006-08-24 | 2,374,300 | 23.66 | 23.87 | 23.50 | 23.75 | 00:00:00 | | 2006-08-25 | 3,126,200 | 23.61 | 23.97 | 23.55 | 23.79 | 00:00:00 | | 2006-08-28 | 2,004,600 | 23.67 | 24.22 | 23.60 | 24.14 | 00:00:00 | | 2006-08-29 | 2,170,200 | 24.23 | 24.30 | 23.71 | 24.03 | 00:00:00 | | 2006-08-30 | 1,607,300 | 24.14 | 24.33 | 24.00 | 24.13 | 00:00:00 | | 2006-08-31 | 2,586,000 | 24.25 | 24.64 | 24.15 | 24.59 | 00:00:00 | | 2006-09-01 | 1,552,600 | 24.76 | 24.76 | 24.42 | 24.45 | 00:00:00 | | 2006-09-05 | 2,226,600 | 24.36 | 24.63 | 23.92 | 23.94 | 00:00:00 | | 2006-09-06 | 2,359,500 | 23.93 | 23.94 | 23.67 | 23.91 | 00:00:00 | | 2006-09-07 | 1,822,300 | 23.86 | 24.06 | 23.75 | 24.00 | 00:00:00 | | 2006-09-08 | 1,489,300 | 24.11 | 24.29 | 23.87 | 24.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
