|
 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 | | 2008-02-14 | 4,849,400 | 18.43 | 18.71 | 18.32 | 18.37 | 00:00:00 | | 2008-02-15 | 4,844,800 | 18.34 | 18.68 | 18.18 | 18.60 | 00:00:00 | | 2008-02-19 | 3,000,300 | 18.78 | 18.83 | 18.40 | 18.44 | 00:00:00 | | 2008-02-20 | 4,499,400 | 18.24 | 18.68 | 18.24 | 18.66 | 00:00:00 | | 2008-02-21 | 4,158,000 | 18.70 | 18.85 | 18.52 | 18.52 | 00:00:00 | | 2008-02-22 | 5,103,300 | 18.64 | 18.91 | 18.38 | 18.87 | 00:00:00 | | 2008-02-25 | 4,199,900 | 18.84 | 19.34 | 18.71 | 19.29 | 00:00:00 | | 2008-02-26 | 3,999,400 | 19.17 | 19.55 | 19.17 | 19.52 | 00:00:00 | | 2008-02-27 | 4,419,700 | 19.36 | 19.84 | 19.20 | 19.37 | 00:00:00 | | 2008-02-28 | 3,899,400 | 19.42 | 19.42 | 18.88 | 18.93 | 00:00:00 | | 2008-02-29 | 5,460,700 | 18.66 | 18.81 | 18.24 | 18.33 | 00:00:00 | | 2008-03-03 | 4,874,500 | 18.27 | 18.30 | 17.70 | 17.92 | 00:00:00 | | 2008-03-04 | 7,044,300 | 17.71 | 17.91 | 17.45 | 17.76 | 00:00:00 | | 2008-03-05 | 4,129,700 | 17.85 | 18.13 | 17.61 | 17.81 | 00:00:00 | | 2008-03-06 | 4,123,100 | 17.69 | 17.77 | 17.32 | 17.35 | 00:00:00 | | 2008-03-07 | 3,806,700 | 17.25 | 17.75 | 17.09 | 17.45 | 00:00:00 | | 2008-03-10 | 4,026,200 | 17.43 | 17.66 | 17.10 | 17.13 | 00:00:00 | | 2008-03-11 | 5,824,900 | 17.65 | 17.84 | 16.90 | 17.52 | 00:00:00 | | 2008-03-12 | 10,207,600 | 16.95 | 17.01 | 15.91 | 16.00 | 00:00:00 | | 2008-03-13 | 8,533,500 | 15.77 | 16.01 | 15.40 | 15.84 | 00:00:00 | | 2008-03-14 | 9,257,800 | 15.84 | 16.00 | 15.16 | 15.47 | 00:00:00 | | 2008-03-17 | 8,049,900 | 15.14 | 16.43 | 15.00 | 15.64 | 00:00:00 | | 2008-03-18 | 6,583,000 | 15.97 | 16.32 | 15.77 | 16.32 | 00:00:00 | | 2008-03-19 | 5,988,000 | 16.37 | 16.49 | 15.87 | 15.88 | 00:00:00 | | 2008-03-20 | 7,190,500 | 15.90 | 16.28 | 15.83 | 16.26 | 00:00:00 | | 2008-03-24 | 4,466,500 | 16.36 | 16.59 | 16.20 | 16.38 | 00:00:00 | | 2008-03-25 | 5,920,100 | 16.34 | 16.57 | 16.07 | 16.44 | 00:00:00 | | 2008-03-26 | 3,697,900 | 16.26 | 16.34 | 16.08 | 16.13 | 00:00:00 | | 2008-03-27 | 5,022,700 | 16.14 | 16.34 | 16.00 | 16.03 | 00:00:00 | | 2008-03-28 | 2,795,300 | 16.04 | 16.27 | 15.94 | 15.96 | 00:00:00 | | 2008-03-31 | 3,715,000 | 15.99 | 16.28 | 15.83 | 16.07 | 00:00:00 | | 2008-04-01 | 9,291,800 | 16.37 | 16.96 | 16.27 | 16.93 | 00:00:00 | | 2008-04-02 | 6,389,600 | 17.00 | 17.13 | 16.63 | 16.66 | 00:00:00 | | 2008-04-03 | 8,291,600 | 16.72 | 16.77 | 16.36 | 16.39 | 00:00:00 | | 2008-04-04 | 5,320,100 | 16.39 | 16.53 | 16.11 | 16.33 | 00:00:00 | | 2008-04-07 | 4,815,200 | 16.54 | 16.80 | 16.31 | 16.67 | 00:00:00 | | 2008-04-08 | 7,595,700 | 16.65 | 16.89 | 16.51 | 16.60 | 00:00:00 | | 2008-04-09 | 6,755,700 | 16.70 | 17.39 | 16.70 | 17.01 | 00:00:00 | | 2008-04-10 | 6,419,500 | 17.00 | 17.10 | 16.65 | 17.01 | 00:00:00 | | 2008-04-11 | 5,452,600 | 16.89 | 17.31 | 16.85 | 17.01 | 00:00:00 | | 2008-04-14 | 4,461,200 | 16.97 | 17.14 | 16.90 | 17.08 | 00:00:00 | | 2008-04-15 | 4,158,000 | 17.25 | 17.41 | 17.09 | 17.37 | 00:00:00 | | 2008-04-16 | 5,306,200 | 17.58 | 17.90 | 17.42 | 17.87 | 00:00:00 | | 2008-04-17 | 4,687,900 | 17.69 | 18.14 | 17.69 | 18.07 | 00:00:00 | | 2008-04-18 | 4,909,500 | 18.25 | 18.44 | 17.87 | 17.93 | 00:00:00 | | 2008-04-21 | 6,550,500 | 17.25 | 18.05 | 17.20 | 17.90 | 00:00:00 | | 2008-04-22 | 6,712,400 | 17.79 | 18.01 | 17.77 | 17.97 | 00:00:00 | | 2008-04-23 | 5,878,800 | 18.77 | 19.02 | 17.77 | 17.96 | 00:00:00 | | 2008-04-24 | 5,001,300 | 17.89 | 18.41 | 17.76 | 18.31 | 00:00:00 | | 2008-04-25 | 3,459,100 | 18.43 | 18.64 | 18.24 | 18.64 | 00:00:00 | | 2008-04-28 | 6,206,400 | 18.60 | 18.85 | 18.53 | 18.79 | 00:00:00 | | 2008-04-29 | 3,310,300 | 18.78 | 18.90 | 18.71 | 18.82 | 00:00:00 | | 2008-04-30 | 5,926,300 | 18.82 | 18.84 | 18.15 | 18.19 | 00:00:00 | | 2008-05-01 | 5,046,800 | 18.25 | 18.93 | 18.09 | 18.87 | 00:00:00 | | 2008-05-02 | 4,363,800 | 18.99 | 19.14 | 18.63 | 18.76 | 00:00:00 | | 2008-05-05 | 2,766,300 | 18.67 | 18.67 | 18.35 | 18.39 | 00:00:00 | | 2008-05-06 | 4,175,000 | 18.20 | 18.48 | 18.11 | 18.44 | 00:00:00 | | 2008-05-07 | 4,285,200 | 18.37 | 18.61 | 18.01 | 18.06 | 00:00:00 | | 2008-05-08 | 2,359,500 | 18.20 | 18.20 | 17.81 | 17.91 | 00:00:00 | | 2008-05-09 | 2,906,800 | 17.66 | 18.09 | 17.62 | 17.85 | 00:00:00 | | 2008-05-12 | 3,037,800 | 17.94 | 18.03 | 17.75 | 18.00 | 00:00:00 | | 2008-05-13 | 3,083,000 | 18.14 | 18.14 | 17.86 | 17.99 | 00:00:00 | | 2008-05-14 | 3,907,000 | 18.39 | 18.77 | 17.57 | 18.63 | 00:00:00 | | 2008-05-15 | 2,918,300 | 18.63 | 18.63 | 18.20 | 18.55 | 00:00:00 | | 2008-05-16 | 4,996,800 | 18.54 | 18.93 | 18.49 | 18.91 | 00:00:00 | | 2008-05-19 | 4,424,300 | 18.96 | 19.06 | 18.74 | 18.83 | 00:00:00 | | 2008-05-20 | 5,717,900 | 19.16 | 19.40 | 18.87 | 19.33 | 00:00:00 | | 2008-05-21 | 3,816,100 | 19.40 | 19.44 | 18.90 | 18.91 | 00:00:00 | | 2008-05-22 | 2,738,700 | 19.00 | 19.35 | 18.82 | 19.31 | 00:00:00 | | 2008-05-23 | 3,062,500 | 19.33 | 19.33 | 18.94 | 19.03 | 00:00:00 | | 2008-05-27 | 3,557,100 | 19.08 | 19.47 | 18.89 | 19.33 | 00:00:00 | | 2008-05-28 | 3,743,900 | 19.77 | 19.93 | 19.44 | 19.93 | 00:00:00 | | 2008-05-29 | 4,829,200 | 19.85 | 20.38 | 19.80 | 20.15 | 00:00:00 | | 2008-05-30 | 3,150,200 | 20.10 | 20.15 | 19.87 | 20.06 | 00:00:00 | | 2008-06-02 | 7,054,300 | 20.44 | 20.62 | 20.10 | 20.42 | 00:00:00 | | 2008-06-03 | 5,719,800 | 20.52 | 20.80 | 20.39 | 20.64 | 00:00:00 | | 2008-06-04 | 4,864,300 | 20.54 | 20.65 | 20.10 | 20.25 | 00:00:00 | | 2008-06-05 | 4,342,700 | 20.48 | 20.95 | 20.25 | 20.87 | 00:00:00 | | 2008-06-06 | 5,350,900 | 20.69 | 20.75 | 20.00 | 20.08 | 00:00:00 | | 2008-06-09 | 4,495,500 | 20.21 | 20.55 | 19.86 | 20.03 | 00:00:00 | | 2008-06-10 | 5,877,000 | 19.92 | 20.43 | 19.69 | 20.02 | 00:00:00 | | 2008-06-11 | 7,484,000 | 20.03 | 20.74 | 20.00 | 20.29 | 00:00:00 | | 2008-06-12 | 7,394,100 | 20.50 | 21.31 | 20.43 | 20.93 | 00:00:00 | | 2008-06-13 | 6,438,400 | 20.90 | 21.19 | 20.74 | 20.89 | 00:00:00 | | 2008-06-16 | 3,904,800 | 20.59 | 21.01 | 20.55 | 21.00 | 00:00:00 | | 2008-06-17 | 3,858,500 | 21.07 | 21.08 | 20.67 | 20.67 | 00:00:00 | | 2008-06-18 | 4,620,600 | 20.53 | 20.76 | 20.31 | 20.37 | 00:00:00 | | 2008-06-19 | 5,841,700 | 20.25 | 20.65 | 20.14 | 20.22 | 00:00:00 | | 2008-06-20 | 6,225,400 | 20.03 | 20.29 | 19.86 | 20.00 | 00:00:00 | | 2008-06-23 | 3,945,300 | 20.49 | 20.49 | 19.76 | 19.79 | 00:00:00 | | 2008-06-24 | 6,670,400 | 19.76 | 19.90 | 19.27 | 19.48 | 00:00:00 | | 2008-06-25 | 7,736,300 | 19.36 | 20.05 | 19.21 | 19.88 | 00:00:00 | | 2008-06-26 | 6,752,600 | 19.65 | 20.01 | 19.52 | 19.52 | 00:00:00 | | 2008-06-27 | 8,120,300 | 19.52 | 19.80 | 19.14 | 19.34 | 00:00:00 | | 2008-06-30 | 7,898,100 | 19.34 | 19.34 | 18.68 | 18.72 | 00:00:00 | | 2008-07-01 | 8,557,200 | 18.63 | 19.17 | 18.51 | 19.09 | 00:00:00 | | 2008-07-02 | 8,269,500 | 19.20 | 19.84 | 19.09 | 19.43 | 00:00:00 | | 2008-07-03 | 4,345,500 | 19.55 | 19.72 | 19.28 | 19.43 | 00:00:00 | | 2008-07-07 | 9,178,300 | 19.46 | 19.61 | 18.99 | 19.16 | 00:00:00 | | 2008-07-08 | 8,002,600 | 19.22 | 20.21 | 19.03 | 20.13 | 00:00:00 | | 2008-07-09 | 7,775,100 | 20.13 | 20.42 | 19.99 | 20.03 | 00:00:00 | | 2008-07-10 | 11,531,400 | 19.61 | 19.90 | 18.69 | 18.96 | 00:00:00 | | 2008-07-11 | 8,372,200 | 18.86 | 19.34 | 18.13 | 18.84 | 00:00:00 | | 2008-07-14 | 7,733,700 | 19.04 | 19.19 | 18.30 | 18.44 | 00:00:00 | | 2008-07-15 | 9,255,500 | 18.53 | 18.95 | 17.92 | 18.34 | 00:00:00 | | 2008-07-16 | 7,725,800 | 18.40 | 18.99 | 17.98 | 18.94 | 00:00:00 | | 2008-07-17 | 7,391,600 | 19.14 | 19.54 | 18.66 | 19.17 | 00:00:00 | | 2008-07-18 | 7,543,700 | 19.15 | 19.60 | 18.03 | 19.58 | 00:00:00 | | 2008-07-21 | 5,588,800 | 19.38 | 19.42 | 18.82 | 19.05 | 00:00:00 | | 2008-07-22 | 7,431,200 | 18.95 | 20.03 | 18.50 | 19.95 | 00:00:00 | | 2008-07-23 | 7,608,400 | 19.99 | 20.31 | 19.72 | 20.02 | 00:00:00 | | 2008-07-24 | 6,404,500 | 19.98 | 20.38 | 19.56 | 19.59 | 00:00:00 | | 2008-07-25 | 5,856,300 | 19.86 | 19.86 | 18.93 | 19.09 | 00:00:00 | | 2008-07-28 | 5,588,500 | 18.93 | 19.43 | 18.90 | 18.97 | 00:00:00 | | 2008-07-29 | 6,720,600 | 19.07 | 19.45 | 18.69 | 19.41 | 00:00:00 | | 2008-07-30 | 8,027,300 | 19.55 | 20.38 | 19.55 | 20.27 | 00:00:00 | | 2008-07-31 | 6,721,700 | 20.06 | 20.65 | 20.02 | 20.25 | 00:00:00 | | 2008-08-01 | 4,456,000 | 20.45 | 20.45 | 19.87 | 20.20 | 00:00:00 | | 2008-08-04 | 3,828,500 | 20.34 | 20.39 | 19.81 | 20.09 | 00:00:00 | | 2008-08-05 | 3,846,400 | 20.19 | 20.70 | 20.06 | 20.68 | 00:00:00 | | 2008-08-06 | 3,928,200 | 20.67 | 20.71 | 20.19 | 20.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
