|
 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 | | 2006-09-08 | 1,489,300 | 24.11 | 24.29 | 23.87 | 24.23 | 00:00:00 | | 2006-09-11 | 1,453,100 | 24.24 | 24.29 | 23.93 | 24.20 | 00:00:00 | | 2006-09-12 | 2,431,100 | 24.25 | 24.31 | 23.79 | 23.86 | 00:00:00 | | 2006-09-13 | 2,031,000 | 23.73 | 24.03 | 23.62 | 23.98 | 00:00:00 | | 2006-09-14 | 1,628,400 | 24.10 | 24.33 | 23.91 | 24.00 | 00:00:00 | | 2006-09-15 | 2,728,600 | 24.12 | 24.28 | 23.73 | 23.86 | 00:00:00 | | 2006-09-18 | 2,477,100 | 23.67 | 24.02 | 23.53 | 23.97 | 00:00:00 | | 2006-09-19 | 2,245,200 | 24.12 | 24.25 | 24.07 | 24.16 | 00:00:00 | | 2006-09-20 | 1,955,300 | 24.26 | 24.47 | 24.16 | 24.36 | 00:00:00 | | 2006-09-21 | 1,706,600 | 24.43 | 24.53 | 24.13 | 24.32 | 00:00:00 | | 2006-09-22 | 1,702,800 | 24.34 | 24.52 | 24.10 | 24.41 | 00:00:00 | | 2006-09-25 | 1,986,400 | 24.60 | 24.85 | 24.50 | 24.76 | 00:00:00 | | 2006-09-26 | 2,585,300 | 24.90 | 25.06 | 24.81 | 24.94 | 00:00:00 | | 2006-09-27 | 2,308,400 | 24.91 | 25.08 | 24.50 | 24.62 | 00:00:00 | | 2006-09-28 | 1,561,200 | 24.54 | 25.07 | 24.53 | 25.00 | 00:00:00 | | 2006-09-29 | 2,051,400 | 25.00 | 25.01 | 24.46 | 24.54 | 00:00:00 | | 2006-10-02 | 1,463,100 | 24.47 | 24.56 | 24.09 | 24.29 | 00:00:00 | | 2006-10-03 | 2,203,000 | 24.29 | 25.05 | 24.29 | 24.85 | 00:00:00 | | 2006-10-04 | 1,448,200 | 24.74 | 25.20 | 24.73 | 25.18 | 00:00:00 | | 2006-10-05 | 1,374,800 | 25.07 | 25.30 | 25.07 | 25.13 | 00:00:00 | | 2006-10-06 | 1,286,400 | 25.09 | 25.17 | 24.86 | 24.98 | 00:00:00 | | 2006-10-09 | 1,200,000 | 25.00 | 25.13 | 24.90 | 25.01 | 00:00:00 | | 2006-10-10 | 1,882,300 | 24.95 | 25.11 | 24.60 | 24.71 | 00:00:00 | | 2006-10-11 | 2,686,000 | 24.75 | 25.54 | 24.60 | 25.04 | 00:00:00 | | 2006-10-12 | 2,171,900 | 25.22 | 25.35 | 24.84 | 24.99 | 00:00:00 | | 2006-10-13 | 2,987,600 | 25.07 | 25.35 | 24.68 | 24.73 | 00:00:00 | | 2006-10-16 | 10,977,900 | 24.73 | 25.09 | 24.44 | 24.53 | 00:00:00 | | 2006-10-17 | 4,776,000 | 24.53 | 24.88 | 24.34 | 24.79 | 00:00:00 | | 2006-10-18 | 2,667,700 | 25.23 | 25.34 | 24.89 | 25.06 | 00:00:00 | | 2006-10-19 | 2,690,900 | 25.00 | 25.08 | 24.62 | 24.68 | 00:00:00 | | 2006-10-20 | 2,679,900 | 24.68 | 24.68 | 24.00 | 24.50 | 00:00:00 | | 2006-10-23 | 2,184,500 | 24.36 | 24.63 | 24.36 | 24.59 | 00:00:00 | | 2006-10-24 | 3,145,400 | 24.42 | 24.56 | 23.96 | 24.05 | 00:00:00 | | 2006-10-25 | 2,425,400 | 24.13 | 24.34 | 23.93 | 24.11 | 00:00:00 | | 2006-10-26 | 1,890,800 | 24.10 | 24.59 | 24.07 | 24.43 | 00:00:00 | | 2006-10-27 | 1,930,900 | 24.30 | 24.32 | 23.92 | 23.98 | 00:00:00 | | 2006-10-30 | 2,798,600 | 24.03 | 24.47 | 23.98 | 24.44 | 00:00:00 | | 2006-10-31 | 3,835,500 | 24.57 | 24.60 | 23.98 | 24.17 | 00:00:00 | | 2006-11-01 | 2,352,400 | 24.31 | 24.31 | 23.94 | 24.00 | 00:00:00 | | 2006-11-02 | 3,748,100 | 23.80 | 23.98 | 23.55 | 23.61 | 00:00:00 | | 2006-11-03 | 2,876,700 | 23.60 | 23.70 | 23.21 | 23.44 | 00:00:00 | | 2006-11-06 | 1,909,500 | 23.41 | 23.50 | 23.21 | 23.35 | 00:00:00 | | 2006-11-07 | 2,670,100 | 23.29 | 23.43 | 23.10 | 23.14 | 00:00:00 | | 2006-11-08 | 2,228,100 | 23.14 | 23.35 | 22.91 | 22.98 | 00:00:00 | | 2006-11-09 | 2,505,100 | 22.95 | 23.07 | 22.67 | 22.76 | 00:00:00 | | 2006-11-10 | 2,106,100 | 22.96 | 23.08 | 22.75 | 22.92 | 00:00:00 | | 2006-11-13 | 2,579,300 | 22.85 | 23.07 | 22.76 | 22.78 | 00:00:00 | | 2006-11-14 | 3,040,400 | 22.73 | 23.15 | 22.47 | 23.15 | 00:00:00 | | 2006-11-15 | 4,037,700 | 23.01 | 23.20 | 22.90 | 22.94 | 00:00:00 | | 2006-11-16 | 2,479,800 | 22.92 | 23.20 | 22.88 | 23.11 | 00:00:00 | | 2006-11-17 | 2,854,300 | 23.01 | 23.08 | 22.80 | 23.03 | 00:00:00 | | 2006-11-20 | 2,938,600 | 22.92 | 23.40 | 22.80 | 23.39 | 00:00:00 | | 2006-11-21 | 3,043,800 | 23.31 | 23.39 | 22.84 | 22.92 | 00:00:00 | | 2006-11-22 | 2,014,700 | 22.86 | 23.18 | 22.85 | 23.02 | 00:00:00 | | 2006-11-24 | 992,200 | 22.87 | 23.03 | 22.84 | 22.91 | 00:00:00 | | 2006-11-27 | 2,477,600 | 22.80 | 22.91 | 22.61 | 22.66 | 00:00:00 | | 2006-11-28 | 3,869,300 | 22.59 | 22.75 | 22.42 | 22.51 | 00:00:00 | | 2006-11-29 | 3,023,400 | 22.52 | 22.69 | 22.37 | 22.63 | 00:00:00 | | 2006-11-30 | 2,433,500 | 22.58 | 22.68 | 22.40 | 22.55 | 00:00:00 | | 2006-12-01 | 2,997,700 | 22.57 | 22.58 | 22.30 | 22.49 | 00:00:00 | | 2006-12-04 | 3,552,700 | 22.58 | 22.60 | 22.19 | 22.37 | 00:00:00 | | 2006-12-05 | 1,790,000 | 22.46 | 22.73 | 22.37 | 22.51 | 00:00:00 | | 2006-12-06 | 8,793,300 | 23.45 | 23.81 | 23.07 | 23.75 | 00:00:00 | | 2006-12-07 | 4,646,400 | 23.75 | 24.01 | 23.48 | 23.59 | 00:00:00 | | 2006-12-08 | 3,299,400 | 23.53 | 23.73 | 23.40 | 23.64 | 00:00:00 | | 2006-12-11 | 4,884,300 | 23.62 | 23.68 | 23.56 | 23.63 | 00:00:00 | | 2006-12-12 | 4,575,600 | 23.65 | 23.74 | 23.48 | 23.64 | 00:00:00 | | 2006-12-13 | 3,868,600 | 23.65 | 23.77 | 23.55 | 23.66 | 00:00:00 | | 2006-12-14 | 3,022,200 | 23.69 | 24.03 | 23.64 | 23.90 | 00:00:00 | | 2006-12-15 | 5,579,200 | 23.91 | 24.33 | 23.91 | 24.17 | 00:00:00 | | 2006-12-18 | 3,714,000 | 24.08 | 24.45 | 24.03 | 24.42 | 00:00:00 | | 2006-12-19 | 5,061,900 | 24.19 | 24.53 | 24.11 | 24.44 | 00:00:00 | | 2006-12-20 | 3,192,300 | 24.44 | 24.64 | 24.21 | 24.27 | 00:00:00 | | 2006-12-21 | 3,498,000 | 24.27 | 24.45 | 23.93 | 23.95 | 00:00:00 | | 2006-12-22 | 3,264,200 | 24.08 | 24.57 | 24.04 | 24.47 | 00:00:00 | | 2006-12-26 | 1,430,400 | 24.35 | 24.58 | 24.25 | 24.55 | 00:00:00 | | 2006-12-27 | 1,347,100 | 24.65 | 24.73 | 24.42 | 24.51 | 00:00:00 | | 2006-12-28 | 1,583,100 | 24.46 | 24.71 | 24.33 | 24.33 | 00:00:00 | | 2006-12-29 | 2,275,900 | 24.27 | 24.54 | 24.10 | 24.22 | 00:00:00 | | 2007-01-03 | 3,855,600 | 24.50 | 24.75 | 24.07 | 24.21 | 00:00:00 | | 2007-01-04 | 3,071,000 | 24.27 | 24.36 | 24.05 | 24.23 | 00:00:00 | | 2007-01-05 | 2,676,800 | 24.15 | 24.16 | 23.60 | 23.75 | 00:00:00 | | 2007-01-08 | 2,389,200 | 23.78 | 23.91 | 23.54 | 23.91 | 00:00:00 | | 2007-01-09 | 2,614,000 | 24.00 | 24.00 | 23.44 | 23.50 | 00:00:00 | | 2007-01-10 | 2,046,700 | 23.48 | 23.60 | 23.40 | 23.44 | 00:00:00 | | 2007-01-11 | 4,182,600 | 23.38 | 23.42 | 23.13 | 23.20 | 00:00:00 | | 2007-01-12 | 3,325,700 | 23.08 | 23.49 | 23.05 | 23.40 | 00:00:00 | | 2007-01-16 | 2,658,200 | 23.50 | 23.70 | 23.35 | 23.38 | 00:00:00 | | 2007-01-17 | 3,529,900 | 23.75 | 23.85 | 23.46 | 23.55 | 00:00:00 | | 2007-01-18 | 4,050,600 | 23.48 | 23.60 | 23.09 | 23.49 | 00:00:00 | | 2007-01-19 | 3,281,700 | 23.60 | 23.66 | 23.17 | 23.28 | 00:00:00 | | 2007-01-22 | 2,918,600 | 23.17 | 23.30 | 22.90 | 23.05 | 00:00:00 | | 2007-01-23 | 2,556,700 | 22.99 | 23.37 | 22.95 | 23.28 | 00:00:00 | | 2007-01-24 | 2,443,500 | 23.24 | 23.35 | 23.15 | 23.35 | 00:00:00 | | 2007-01-25 | 4,381,500 | 23.35 | 23.48 | 23.30 | 23.42 | 00:00:00 | | 2007-01-26 | 3,472,900 | 23.41 | 23.54 | 23.27 | 23.43 | 00:00:00 | | 2007-01-29 | 3,571,900 | 23.42 | 23.90 | 23.42 | 23.52 | 00:00:00 | | 2007-01-30 | 3,089,900 | 23.56 | 23.59 | 23.22 | 23.25 | 00:00:00 | | 2007-01-31 | 4,103,200 | 23.16 | 23.27 | 22.92 | 23.19 | 00:00:00 | | 2007-02-01 | 5,030,800 | 23.34 | 23.76 | 23.24 | 23.67 | 00:00:00 | | 2007-02-02 | 3,319,400 | 23.62 | 23.69 | 23.53 | 23.57 | 00:00:00 | | 2007-02-05 | 3,331,400 | 23.49 | 23.72 | 23.45 | 23.63 | 00:00:00 | | 2007-02-06 | 3,300,100 | 23.60 | 23.76 | 23.60 | 23.67 | 00:00:00 | | 2007-02-07 | 2,673,600 | 23.66 | 23.75 | 23.54 | 23.56 | 00:00:00 | | 2007-02-08 | 2,591,800 | 23.59 | 23.68 | 23.46 | 23.49 | 00:00:00 | | 2007-02-09 | 1,541,000 | 23.50 | 23.60 | 23.23 | 23.32 | 00:00:00 | | 2007-02-12 | 1,864,900 | 23.31 | 23.45 | 23.00 | 23.07 | 00:00:00 | | 2007-02-13 | 2,228,700 | 23.34 | 23.36 | 23.08 | 23.25 | 00:00:00 | | 2007-02-14 | 3,297,300 | 23.37 | 23.52 | 23.18 | 23.35 | 00:00:00 | | 2007-02-15 | 2,153,600 | 23.35 | 23.51 | 23.35 | 23.42 | 00:00:00 | | 2007-02-16 | 2,191,700 | 23.32 | 23.42 | 23.20 | 23.28 | 00:00:00 | | 2007-02-20 | 3,251,200 | 23.07 | 23.22 | 23.04 | 23.08 | 00:00:00 | | 2007-02-21 | 3,545,600 | 23.02 | 23.44 | 23.01 | 23.36 | 00:00:00 | | 2007-02-22 | 2,271,000 | 23.43 | 23.52 | 23.29 | 23.40 | 00:00:00 | | 2007-02-23 | 1,996,400 | 23.34 | 23.37 | 23.12 | 23.28 | 00:00:00 | | 2007-02-26 | 3,773,300 | 23.30 | 23.38 | 23.14 | 23.18 | 00:00:00 | | 2007-02-27 | 6,923,900 | 23.17 | 23.28 | 22.51 | 22.66 | 00:00:00 | | 2007-02-28 | 6,840,100 | 22.76 | 23.00 | 22.60 | 22.94 | 00:00:00 | | 2007-03-01 | 5,319,000 | 22.73 | 23.09 | 22.55 | 23.00 | 00:00:00 | | 2007-03-02 | 3,857,100 | 22.88 | 22.99 | 22.66 | 22.74 | 00:00:00 | | 2007-03-05 | 2,982,700 | 22.58 | 22.78 | 22.45 | 22.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
