|
 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 | | 2007-03-05 | 2,982,700 | 22.58 | 22.78 | 22.45 | 22.48 | 00:00:00 | | 2007-03-06 | 3,019,900 | 22.63 | 22.72 | 22.43 | 22.61 | 00:00:00 | | 2007-03-07 | 3,659,300 | 22.50 | 22.61 | 22.30 | 22.34 | 00:00:00 | | 2007-03-08 | 3,117,300 | 22.48 | 22.58 | 22.36 | 22.45 | 00:00:00 | | 2007-03-09 | 1,361,200 | 22.54 | 22.58 | 22.35 | 22.45 | 00:00:00 | | 2007-03-12 | 2,366,600 | 22.36 | 22.49 | 22.16 | 22.41 | 00:00:00 | | 2007-03-13 | 3,233,200 | 22.23 | 22.28 | 21.76 | 21.78 | 00:00:00 | | 2007-03-14 | 9,841,600 | 21.58 | 21.72 | 21.15 | 21.28 | 00:00:00 | | 2007-03-15 | 9,589,000 | 21.28 | 21.35 | 20.91 | 20.99 | 00:00:00 | | 2007-03-16 | 9,987,200 | 21.00 | 21.19 | 20.92 | 21.16 | 00:00:00 | | 2007-03-19 | 5,093,100 | 21.13 | 21.26 | 21.10 | 21.19 | 00:00:00 | | 2007-03-20 | 6,099,000 | 21.14 | 21.73 | 21.12 | 21.60 | 00:00:00 | | 2007-03-21 | 4,573,200 | 21.52 | 21.94 | 21.52 | 21.90 | 00:00:00 | | 2007-03-22 | 4,215,000 | 21.94 | 22.05 | 21.79 | 21.82 | 00:00:00 | | 2007-03-23 | 3,864,500 | 21.75 | 22.26 | 21.73 | 22.11 | 00:00:00 | | 2007-03-26 | 3,590,900 | 22.12 | 22.14 | 21.72 | 22.10 | 00:00:00 | | 2007-03-27 | 2,635,000 | 21.95 | 22.03 | 21.83 | 21.96 | 00:00:00 | | 2007-03-28 | 3,148,200 | 21.83 | 22.04 | 21.69 | 21.71 | 00:00:00 | | 2007-03-29 | 3,870,700 | 21.92 | 21.99 | 21.66 | 21.81 | 00:00:00 | | 2007-03-30 | 3,798,700 | 21.79 | 22.01 | 21.60 | 21.82 | 00:00:00 | | 2007-04-02 | 3,216,800 | 21.86 | 21.90 | 21.55 | 21.61 | 00:00:00 | | 2007-04-03 | 2,888,000 | 21.63 | 21.85 | 21.60 | 21.85 | 00:00:00 | | 2007-04-04 | 2,826,400 | 21.74 | 21.91 | 21.70 | 21.88 | 00:00:00 | | 2007-04-05 | 2,158,000 | 21.89 | 22.05 | 21.80 | 21.96 | 00:00:00 | | 2007-04-09 | 3,415,700 | 22.00 | 22.05 | 21.66 | 21.69 | 00:00:00 | | 2007-04-10 | 2,627,000 | 21.74 | 21.88 | 21.68 | 21.80 | 00:00:00 | | 2007-04-11 | 10,331,500 | 22.70 | 23.00 | 21.97 | 22.73 | 00:00:00 | | 2007-04-12 | 6,376,900 | 22.85 | 23.07 | 22.72 | 23.00 | 00:00:00 | | 2007-04-13 | 6,470,400 | 22.75 | 23.16 | 22.75 | 22.89 | 00:00:00 | | 2007-04-16 | 2,751,600 | 22.93 | 23.43 | 22.93 | 23.35 | 00:00:00 | | 2007-04-17 | 7,430,100 | 23.31 | 23.58 | 23.23 | 23.41 | 00:00:00 | | 2007-04-18 | 3,015,800 | 23.41 | 23.49 | 23.30 | 23.41 | 00:00:00 | | 2007-04-19 | 4,540,700 | 23.38 | 23.51 | 23.16 | 23.22 | 00:00:00 | | 2007-04-20 | 5,851,900 | 23.49 | 23.60 | 23.29 | 23.40 | 00:00:00 | | 2007-04-23 | 2,802,400 | 23.38 | 23.46 | 23.16 | 23.18 | 00:00:00 | | 2007-04-24 | 2,248,000 | 23.59 | 23.59 | 23.12 | 23.19 | 00:00:00 | | 2007-04-25 | 3,575,700 | 23.29 | 23.49 | 23.26 | 23.39 | 00:00:00 | | 2007-04-26 | 3,623,200 | 22.98 | 23.36 | 22.75 | 23.19 | 00:00:00 | | 2007-04-27 | 3,944,700 | 23.18 | 23.29 | 23.03 | 23.06 | 00:00:00 | | 2007-04-30 | 3,816,900 | 23.16 | 23.38 | 23.04 | 23.07 | 00:00:00 | | 2007-05-01 | 4,007,300 | 23.17 | 23.21 | 22.81 | 23.18 | 00:00:00 | | 2007-05-02 | 4,985,000 | 23.25 | 23.39 | 23.21 | 23.30 | 00:00:00 | | 2007-05-03 | 3,383,300 | 23.28 | 23.45 | 23.28 | 23.40 | 00:00:00 | | 2007-05-04 | 2,380,100 | 23.47 | 23.47 | 23.33 | 23.42 | 00:00:00 | | 2007-05-07 | 2,732,900 | 23.44 | 23.54 | 23.32 | 23.44 | 00:00:00 | | 2007-05-08 | 2,976,800 | 23.36 | 23.44 | 23.32 | 23.39 | 00:00:00 | | 2007-05-09 | 5,198,000 | 23.40 | 23.49 | 23.30 | 23.42 | 00:00:00 | | 2007-05-10 | 2,287,300 | 23.38 | 23.42 | 23.25 | 23.34 | 00:00:00 | | 2007-05-11 | 2,137,600 | 23.37 | 23.41 | 23.27 | 23.37 | 00:00:00 | | 2007-05-14 | 1,648,000 | 23.35 | 23.42 | 23.20 | 23.27 | 00:00:00 | | 2007-05-15 | 3,198,800 | 23.14 | 23.40 | 23.05 | 23.20 | 00:00:00 | | 2007-05-16 | 4,619,400 | 23.20 | 23.24 | 23.10 | 23.18 | 00:00:00 | | 2007-05-17 | 2,635,700 | 23.13 | 23.22 | 22.97 | 23.08 | 00:00:00 | | 2007-05-18 | 3,115,700 | 23.19 | 23.19 | 22.97 | 23.08 | 00:00:00 | | 2007-05-21 | 2,235,700 | 22.97 | 23.15 | 22.97 | 23.05 | 00:00:00 | | 2007-05-22 | 2,365,800 | 23.03 | 23.28 | 23.01 | 23.23 | 00:00:00 | | 2007-05-23 | 3,150,900 | 23.21 | 23.24 | 23.03 | 23.11 | 00:00:00 | | 2007-05-24 | 2,128,000 | 23.22 | 23.22 | 22.78 | 22.79 | 00:00:00 | | 2007-05-25 | 1,906,000 | 22.80 | 22.86 | 22.65 | 22.74 | 00:00:00 | | 2007-05-29 | 3,189,100 | 22.89 | 23.00 | 22.72 | 22.89 | 00:00:00 | | 2007-05-30 | 3,993,200 | 22.90 | 23.09 | 22.81 | 23.01 | 00:00:00 | | 2007-05-31 | 4,450,500 | 22.75 | 23.20 | 22.75 | 23.05 | 00:00:00 | | 2007-06-01 | 3,129,600 | 23.08 | 23.37 | 23.05 | 23.20 | 00:00:00 | | 2007-06-04 | 2,026,500 | 23.12 | 23.39 | 23.08 | 23.28 | 00:00:00 | | 2007-06-05 | 3,080,600 | 23.31 | 23.45 | 23.13 | 23.25 | 00:00:00 | | 2007-06-06 | 8,937,700 | 23.32 | 23.95 | 23.24 | 23.72 | 00:00:00 | | 2007-06-07 | 5,840,600 | 23.80 | 23.90 | 23.17 | 23.22 | 00:00:00 | | 2007-06-08 | 4,215,500 | 23.15 | 23.43 | 22.92 | 23.40 | 00:00:00 | | 2007-06-11 | 4,279,900 | 23.39 | 23.64 | 23.30 | 23.56 | 00:00:00 | | 2007-06-12 | 5,176,700 | 23.43 | 23.55 | 23.26 | 23.31 | 00:00:00 | | 2007-06-13 | 4,279,200 | 23.37 | 23.37 | 22.93 | 23.25 | 00:00:00 | | 2007-06-14 | 18,501,000 | 23.16 | 25.16 | 22.88 | 24.70 | 00:00:00 | | 2007-06-15 | 11,562,300 | 24.41 | 24.70 | 23.70 | 23.80 | 00:00:00 | | 2007-06-18 | 9,497,000 | 23.66 | 24.00 | 23.50 | 23.56 | 00:00:00 | | 2007-06-19 | 8,937,500 | 23.63 | 23.85 | 23.51 | 23.80 | 00:00:00 | | 2007-06-20 | 7,392,200 | 23.80 | 23.86 | 23.50 | 23.54 | 00:00:00 | | 2007-06-21 | 7,278,000 | 23.54 | 23.59 | 23.33 | 23.50 | 00:00:00 | | 2007-06-22 | 8,236,300 | 23.40 | 23.56 | 23.30 | 23.31 | 00:00:00 | | 2007-06-25 | 5,967,900 | 23.37 | 23.59 | 23.29 | 23.43 | 00:00:00 | | 2007-06-26 | 5,633,800 | 23.44 | 23.50 | 23.23 | 23.28 | 00:00:00 | | 2007-06-27 | 6,670,100 | 23.13 | 23.26 | 22.80 | 23.19 | 00:00:00 | | 2007-06-28 | 8,767,400 | 23.10 | 24.06 | 22.93 | 23.77 | 00:00:00 | | 2007-06-29 | 6,154,800 | 23.94 | 24.11 | 23.77 | 23.93 | 00:00:00 | | 2007-07-02 | 5,419,700 | 23.93 | 23.96 | 23.38 | 23.52 | 00:00:00 | | 2007-07-03 | 2,001,600 | 23.65 | 24.00 | 23.64 | 23.90 | 00:00:00 | | 2007-07-05 | 3,284,700 | 23.83 | 23.84 | 23.73 | 23.76 | 00:00:00 | | 2007-07-06 | 3,191,500 | 23.76 | 23.95 | 23.64 | 23.87 | 00:00:00 | | 2007-07-09 | 4,131,400 | 23.79 | 24.10 | 23.73 | 23.88 | 00:00:00 | | 2007-07-10 | 5,261,600 | 23.79 | 23.86 | 23.11 | 23.20 | 00:00:00 | | 2007-07-11 | 3,796,500 | 23.19 | 23.44 | 23.11 | 23.40 | 00:00:00 | | 2007-07-12 | 12,900,700 | 22.50 | 23.40 | 22.38 | 22.69 | 00:00:00 | | 2007-07-13 | 7,799,900 | 22.58 | 22.63 | 22.28 | 22.39 | 00:00:00 | | 2007-07-16 | 4,177,600 | 22.28 | 22.40 | 22.03 | 22.06 | 00:00:00 | | 2007-07-17 | 4,067,700 | 22.02 | 22.11 | 21.89 | 22.02 | 00:00:00 | | 2007-07-18 | 6,112,400 | 22.34 | 22.34 | 21.82 | 22.14 | 00:00:00 | | 2007-07-19 | 3,114,400 | 22.23 | 22.23 | 21.91 | 22.01 | 00:00:00 | | 2007-07-20 | 5,614,100 | 21.98 | 22.00 | 21.35 | 21.49 | 00:00:00 | | 2007-07-23 | 6,347,600 | 21.85 | 22.08 | 21.75 | 22.04 | 00:00:00 | | 2007-07-24 | 5,580,400 | 21.93 | 21.93 | 21.35 | 21.40 | 00:00:00 | | 2007-07-25 | 6,025,600 | 21.61 | 21.90 | 21.49 | 21.88 | 00:00:00 | | 2007-07-26 | 7,454,400 | 21.63 | 21.69 | 21.13 | 21.57 | 00:00:00 | | 2007-07-27 | 8,713,800 | 21.55 | 21.61 | 20.93 | 20.93 | 00:00:00 | | 2007-07-30 | 10,223,900 | 21.04 | 21.04 | 20.66 | 20.88 | 00:00:00 | | 2007-07-31 | 7,742,000 | 21.25 | 21.47 | 20.93 | 20.98 | 00:00:00 | | 2007-08-01 | 5,319,100 | 20.91 | 21.35 | 20.73 | 21.31 | 00:00:00 | | 2007-08-02 | 4,028,100 | 21.22 | 21.65 | 21.19 | 21.50 | 00:00:00 | | 2007-08-03 | 6,257,200 | 21.41 | 21.61 | 21.00 | 21.06 | 00:00:00 | | 2007-08-06 | 7,637,800 | 21.02 | 21.73 | 20.95 | 21.68 | 00:00:00 | | 2007-08-07 | 9,066,800 | 21.46 | 21.70 | 21.28 | 21.54 | 00:00:00 | | 2007-08-08 | 12,581,200 | 21.70 | 23.25 | 21.63 | 22.91 | 00:00:00 | | 2007-08-09 | 12,446,200 | 22.70 | 24.00 | 22.30 | 23.40 | 00:00:00 | | 2007-08-10 | 9,992,000 | 23.27 | 23.40 | 22.80 | 23.31 | 00:00:00 | | 2007-08-13 | 6,788,500 | 23.56 | 23.56 | 22.41 | 22.45 | 00:00:00 | | 2007-08-14 | 5,656,400 | 22.67 | 22.81 | 22.13 | 22.18 | 00:00:00 | | 2007-08-15 | 6,402,000 | 22.23 | 22.67 | 21.94 | 22.03 | 00:00:00 | | 2007-08-16 | 6,955,400 | 21.65 | 22.55 | 21.65 | 22.35 | 00:00:00 | | 2007-08-17 | 8,006,300 | 24.03 | 24.03 | 21.97 | 22.41 | 00:00:00 | | 2007-08-20 | 3,999,700 | 22.40 | 22.75 | 22.03 | 22.16 | 00:00:00 | | 2007-08-21 | 4,501,000 | 22.24 | 22.53 | 22.09 | 22.44 | 00:00:00 | | 2007-08-22 | 4,665,300 | 22.60 | 22.89 | 22.55 | 22.82 | 00:00:00 | | 2007-08-23 | 3,288,300 | 22.97 | 23.00 | 22.52 | 22.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
