|
 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 | | 2007-08-23 | 3,288,300 | 22.97 | 23.00 | 22.52 | 22.65 | 00:00:00 | | 2007-08-24 | 2,197,100 | 22.56 | 22.96 | 22.43 | 22.89 | 00:00:00 | | 2007-08-27 | 3,689,100 | 22.88 | 23.02 | 22.61 | 22.73 | 00:00:00 | | 2007-08-28 | 5,623,300 | 22.29 | 22.78 | 22.29 | 22.51 | 00:00:00 | | 2007-08-29 | 6,786,600 | 21.05 | 21.05 | 20.23 | 20.49 | 00:00:00 | | 2007-08-30 | 5,682,700 | 20.39 | 20.46 | 20.06 | 20.33 | 00:00:00 | | 2007-08-31 | 3,028,800 | 20.51 | 20.65 | 20.22 | 20.34 | 00:00:00 | | 2007-09-04 | 4,195,700 | 20.30 | 20.89 | 20.21 | 20.82 | 00:00:00 | | 2007-09-05 | 4,746,700 | 20.75 | 20.77 | 20.16 | 20.19 | 00:00:00 | | 2007-09-06 | 4,049,500 | 20.10 | 20.25 | 19.85 | 19.94 | 00:00:00 | | 2007-09-07 | 4,800,300 | 19.70 | 19.87 | 19.50 | 19.65 | 00:00:00 | | 2007-09-10 | 3,521,900 | 19.70 | 19.80 | 19.44 | 19.49 | 00:00:00 | | 2007-09-11 | 5,181,900 | 19.59 | 19.72 | 19.44 | 19.55 | 00:00:00 | | 2007-09-12 | 3,705,600 | 19.46 | 19.59 | 19.32 | 19.40 | 00:00:00 | | 2007-09-13 | 6,053,300 | 19.55 | 19.82 | 19.47 | 19.75 | 00:00:00 | | 2007-09-14 | 8,477,000 | 19.71 | 19.76 | 19.27 | 19.35 | 00:00:00 | | 2007-09-17 | 6,504,600 | 19.35 | 19.43 | 18.88 | 19.06 | 00:00:00 | | 2007-09-18 | 7,359,000 | 19.00 | 19.90 | 18.98 | 19.89 | 00:00:00 | | 2007-09-19 | 5,941,300 | 19.95 | 20.04 | 19.70 | 19.88 | 00:00:00 | | 2007-09-20 | 3,642,900 | 19.70 | 19.89 | 19.42 | 19.46 | 00:00:00 | | 2007-09-21 | 6,124,300 | 19.49 | 19.86 | 19.16 | 19.31 | 00:00:00 | | 2007-09-24 | 3,123,400 | 19.20 | 19.59 | 19.08 | 19.31 | 00:00:00 | | 2007-09-25 | 4,059,900 | 19.24 | 19.37 | 18.96 | 19.12 | 00:00:00 | | 2007-09-26 | 5,227,400 | 19.13 | 19.19 | 18.90 | 19.02 | 00:00:00 | | 2007-09-27 | 3,104,600 | 19.06 | 19.20 | 18.96 | 19.18 | 00:00:00 | | 2007-09-28 | 3,900,000 | 19.06 | 19.63 | 19.06 | 19.41 | 00:00:00 | | 2007-10-01 | 3,481,300 | 19.41 | 19.60 | 19.28 | 19.49 | 00:00:00 | | 2007-10-02 | 4,283,100 | 19.53 | 19.75 | 19.25 | 19.36 | 00:00:00 | | 2007-10-03 | 3,616,600 | 19.24 | 19.65 | 19.24 | 19.53 | 00:00:00 | | 2007-10-04 | 4,549,100 | 19.53 | 20.01 | 19.50 | 19.95 | 00:00:00 | | 2007-10-05 | 3,665,500 | 19.92 | 20.19 | 19.76 | 20.03 | 00:00:00 | | 2007-10-08 | 3,124,200 | 19.50 | 19.76 | 19.48 | 19.67 | 00:00:00 | | 2007-10-09 | 10,632,300 | 19.75 | 20.19 | 19.70 | 20.16 | 00:00:00 | | 2007-10-10 | 6,574,600 | 20.49 | 20.50 | 19.76 | 19.83 | 00:00:00 | | 2007-10-11 | 7,771,400 | 19.51 | 19.83 | 19.25 | 19.43 | 00:00:00 | | 2007-10-12 | 4,236,300 | 19.39 | 20.01 | 19.39 | 19.80 | 00:00:00 | | 2007-10-15 | 4,252,600 | 19.85 | 20.00 | 19.63 | 19.70 | 00:00:00 | | 2007-10-16 | 4,623,700 | 19.65 | 19.65 | 19.19 | 19.22 | 00:00:00 | | 2007-10-17 | 4,679,500 | 19.28 | 19.34 | 18.78 | 18.86 | 00:00:00 | | 2007-10-18 | 3,620,500 | 18.75 | 18.84 | 18.45 | 18.63 | 00:00:00 | | 2007-10-19 | 5,946,600 | 18.51 | 18.85 | 18.36 | 18.38 | 00:00:00 | | 2007-10-22 | 4,570,800 | 18.22 | 18.56 | 18.06 | 18.55 | 00:00:00 | | 2007-10-23 | 3,504,800 | 18.57 | 18.60 | 18.29 | 18.46 | 00:00:00 | | 2007-10-24 | 5,127,600 | 18.41 | 18.67 | 18.12 | 18.67 | 00:00:00 | | 2007-10-25 | 3,592,500 | 18.63 | 18.64 | 18.10 | 18.37 | 00:00:00 | | 2007-10-26 | 3,709,700 | 18.70 | 18.96 | 18.20 | 18.42 | 00:00:00 | | 2007-10-29 | 3,543,900 | 18.42 | 18.59 | 18.29 | 18.41 | 00:00:00 | | 2007-10-30 | 2,462,400 | 18.41 | 18.54 | 18.24 | 18.27 | 00:00:00 | | 2007-10-31 | 5,371,800 | 18.36 | 18.52 | 18.21 | 18.50 | 00:00:00 | | 2007-11-01 | 5,865,100 | 18.43 | 18.80 | 18.22 | 18.56 | 00:00:00 | | 2007-11-02 | 8,234,000 | 18.61 | 18.61 | 18.01 | 18.21 | 00:00:00 | | 2007-11-05 | 3,466,100 | 17.90 | 18.41 | 17.89 | 18.09 | 00:00:00 | | 2007-11-06 | 3,706,100 | 18.10 | 18.31 | 17.90 | 18.10 | 00:00:00 | | 2007-11-07 | 4,279,800 | 17.85 | 18.08 | 17.55 | 17.60 | 00:00:00 | | 2007-11-08 | 4,904,000 | 17.69 | 17.97 | 17.53 | 17.90 | 00:00:00 | | 2007-11-09 | 3,846,700 | 17.65 | 18.70 | 17.65 | 18.35 | 00:00:00 | | 2007-11-12 | 6,243,900 | 18.28 | 19.26 | 18.28 | 18.62 | 00:00:00 | | 2007-11-13 | 4,989,700 | 18.72 | 19.39 | 18.47 | 19.35 | 00:00:00 | | 2007-11-14 | 3,603,700 | 19.50 | 19.66 | 19.25 | 19.41 | 00:00:00 | | 2007-11-15 | 3,629,900 | 19.37 | 19.56 | 18.83 | 18.96 | 00:00:00 | | 2007-11-16 | 5,889,700 | 19.05 | 19.08 | 18.04 | 18.21 | 00:00:00 | | 2007-11-19 | 5,831,300 | 18.13 | 18.25 | 17.69 | 17.93 | 00:00:00 | | 2007-11-20 | 5,173,600 | 17.99 | 18.39 | 17.45 | 17.81 | 00:00:00 | | 2007-11-21 | 5,283,200 | 17.65 | 18.12 | 17.28 | 17.75 | 00:00:00 | | 2007-11-23 | 1,475,200 | 17.99 | 17.99 | 17.73 | 17.88 | 00:00:00 | | 2007-11-26 | 3,537,100 | 17.92 | 17.92 | 17.27 | 17.32 | 00:00:00 | | 2007-11-27 | 5,917,200 | 17.38 | 17.73 | 17.26 | 17.60 | 00:00:00 | | 2007-11-28 | 5,165,400 | 17.60 | 18.24 | 17.60 | 18.19 | 00:00:00 | | 2007-11-29 | 3,642,900 | 18.10 | 18.28 | 17.92 | 18.21 | 00:00:00 | | 2007-11-30 | 4,858,100 | 18.45 | 18.70 | 18.13 | 18.40 | 00:00:00 | | 2007-12-03 | 3,429,200 | 18.64 | 18.64 | 18.14 | 18.34 | 00:00:00 | | 2007-12-04 | 2,562,800 | 18.23 | 18.58 | 18.10 | 18.39 | 00:00:00 | | 2007-12-05 | 3,375,500 | 18.52 | 18.75 | 18.40 | 18.66 | 00:00:00 | | 2007-12-06 | 3,132,200 | 18.65 | 19.36 | 18.54 | 19.33 | 00:00:00 | | 2007-12-07 | 2,408,300 | 19.33 | 19.46 | 19.24 | 19.35 | 00:00:00 | | 2007-12-10 | 3,701,400 | 19.44 | 19.76 | 19.29 | 19.62 | 00:00:00 | | 2007-12-11 | 4,445,600 | 19.68 | 19.69 | 18.60 | 18.67 | 00:00:00 | | 2007-12-12 | 4,183,500 | 19.13 | 19.65 | 18.45 | 18.85 | 00:00:00 | | 2007-12-13 | 5,670,300 | 18.70 | 18.88 | 17.82 | 18.31 | 00:00:00 | | 2007-12-14 | 3,903,600 | 18.35 | 18.35 | 17.95 | 17.99 | 00:00:00 | | 2007-12-17 | 3,104,700 | 17.96 | 18.21 | 17.87 | 18.05 | 00:00:00 | | 2007-12-18 | 4,347,100 | 18.31 | 18.49 | 17.89 | 18.41 | 00:00:00 | | 2007-12-19 | 2,726,500 | 18.38 | 18.47 | 17.87 | 18.08 | 00:00:00 | | 2007-12-20 | 2,306,900 | 18.18 | 18.24 | 17.68 | 17.98 | 00:00:00 | | 2007-12-21 | 5,295,300 | 18.16 | 18.75 | 18.08 | 18.72 | 00:00:00 | | 2007-12-24 | 1,321,000 | 18.70 | 19.17 | 18.67 | 19.14 | 00:00:00 | | 2007-12-26 | 2,477,000 | 18.86 | 19.19 | 18.75 | 18.96 | 00:00:00 | | 2007-12-27 | 2,089,300 | 18.94 | 19.13 | 18.72 | 18.72 | 00:00:00 | | 2007-12-28 | 2,820,700 | 18.96 | 19.10 | 18.80 | 18.94 | 00:00:00 | | 2007-12-31 | 3,207,800 | 18.85 | 19.34 | 18.81 | 19.16 | 00:00:00 | | 2008-01-02 | 2,975,100 | 19.03 | 19.12 | 18.41 | 18.48 | 00:00:00 | | 2008-01-03 | 2,803,000 | 18.56 | 18.79 | 18.46 | 18.51 | 00:00:00 | | 2008-01-04 | 4,904,500 | 18.50 | 19.22 | 18.36 | 18.73 | 00:00:00 | | 2008-01-07 | 3,965,000 | 18.87 | 19.17 | 18.78 | 18.96 | 00:00:00 | | 2008-01-08 | 4,163,400 | 19.03 | 19.25 | 18.18 | 18.23 | 00:00:00 | | 2008-01-09 | 5,143,600 | 18.33 | 18.45 | 17.81 | 18.42 | 00:00:00 | | 2008-01-10 | 6,618,900 | 18.20 | 19.39 | 18.14 | 19.26 | 00:00:00 | | 2008-01-11 | 6,255,000 | 19.01 | 19.18 | 18.75 | 18.83 | 00:00:00 | | 2008-01-14 | 4,384,800 | 19.02 | 19.24 | 18.48 | 18.74 | 00:00:00 | | 2008-01-15 | 5,344,000 | 18.72 | 18.85 | 18.30 | 18.67 | 00:00:00 | | 2008-01-16 | 8,008,900 | 18.81 | 19.00 | 18.50 | 18.56 | 00:00:00 | | 2008-01-17 | 6,283,700 | 18.30 | 18.59 | 17.91 | 18.00 | 00:00:00 | | 2008-01-18 | 7,155,500 | 18.19 | 18.31 | 17.42 | 17.76 | 00:00:00 | | 2008-01-22 | 7,020,800 | 16.99 | 18.69 | 16.98 | 18.17 | 00:00:00 | | 2008-01-23 | 6,253,400 | 17.72 | 19.19 | 17.68 | 19.16 | 00:00:00 | | 2008-01-24 | 4,843,400 | 19.19 | 19.32 | 18.67 | 18.89 | 00:00:00 | | 2008-01-25 | 5,333,600 | 19.16 | 19.27 | 18.33 | 18.34 | 00:00:00 | | 2008-01-28 | 3,585,100 | 18.42 | 19.08 | 18.25 | 19.07 | 00:00:00 | | 2008-01-29 | 3,584,000 | 19.16 | 19.37 | 18.74 | 19.24 | 00:00:00 | | 2008-01-30 | 6,197,700 | 19.31 | 19.34 | 18.35 | 18.43 | 00:00:00 | | 2008-01-31 | 7,129,900 | 18.03 | 18.79 | 18.03 | 18.55 | 00:00:00 | | 2008-02-01 | 4,064,600 | 18.53 | 18.88 | 18.40 | 18.82 | 00:00:00 | | 2008-02-04 | 2,329,700 | 18.84 | 18.84 | 18.44 | 18.53 | 00:00:00 | | 2008-02-05 | 5,043,900 | 18.44 | 18.75 | 18.14 | 18.49 | 00:00:00 | | 2008-02-06 | 3,811,500 | 18.58 | 18.80 | 18.46 | 18.54 | 00:00:00 | | 2008-02-07 | 4,009,900 | 18.48 | 19.00 | 18.35 | 18.65 | 00:00:00 | | 2008-02-08 | 4,087,200 | 18.49 | 18.67 | 18.39 | 18.49 | 00:00:00 | | 2008-02-11 | 6,154,700 | 18.40 | 18.44 | 18.04 | 18.25 | 00:00:00 | | 2008-02-12 | 4,722,000 | 18.41 | 18.58 | 18.25 | 18.40 | 00:00:00 | | 2008-02-13 | 3,663,300 | 18.48 | 18.64 | 18.18 | 18.45 | 00:00:00 | | 2008-02-14 | 4,849,400 | 18.43 | 18.71 | 18.32 | 18.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
