|
 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 | | 2008-08-06 | 3,928,200 | 20.67 | 20.71 | 20.19 | 20.28 | 00:00:00 | | 2008-08-07 | 5,164,100 | 20.00 | 20.36 | 19.77 | 19.83 | 00:00:00 | | 2008-08-08 | 6,992,100 | 19.46 | 20.25 | 18.75 | 19.67 | 00:00:00 | | 2008-08-11 | 6,530,400 | 19.60 | 19.80 | 19.29 | 19.51 | 00:00:00 | | 2008-08-12 | 4,394,200 | 19.25 | 19.55 | 19.14 | 19.25 | 00:00:00 | | 2008-08-13 | 8,116,300 | 19.05 | 19.05 | 18.36 | 18.44 | 00:00:00 | | 2008-08-14 | 6,185,100 | 18.30 | 18.63 | 18.15 | 18.49 | 00:00:00 | | 2008-08-15 | 5,915,300 | 18.49 | 18.79 | 18.38 | 18.54 | 00:00:00 | | 2008-08-18 | 4,981,500 | 18.60 | 18.60 | 18.21 | 18.25 | 00:00:00 | | 2008-08-19 | 5,695,200 | 18.00 | 18.38 | 17.46 | 18.07 | 00:00:00 | | 2008-08-20 | 4,154,600 | 18.04 | 18.21 | 17.76 | 18.01 | 00:00:00 | | 2008-08-21 | 3,204,400 | 17.87 | 18.00 | 17.68 | 17.85 | 00:00:00 | | 2008-08-22 | 5,225,800 | 17.96 | 18.20 | 17.77 | 18.20 | 00:00:00 | | 2008-08-25 | 3,100,800 | 18.05 | 18.13 | 17.82 | 17.84 | 00:00:00 | | 2008-08-26 | 2,789,100 | 17.87 | 18.05 | 17.63 | 18.05 | 00:00:00 | | 2008-08-27 | 2,715,400 | 18.00 | 18.27 | 17.80 | 18.25 | 00:00:00 | | 2008-08-28 | 4,053,600 | 18.43 | 18.52 | 18.30 | 18.50 | 00:00:00 | | 2008-08-29 | 3,527,500 | 18.36 | 18.50 | 18.33 | 18.47 | 00:00:00 | | 2008-09-02 | 4,905,900 | 18.56 | 18.64 | 18.27 | 18.49 | 00:00:00 | | 2008-09-03 | 4,606,000 | 18.48 | 18.53 | 18.29 | 18.50 | 00:00:00 | | 2008-09-04 | 4,067,500 | 18.31 | 18.46 | 18.10 | 18.14 | 00:00:00 | | 2008-09-05 | 4,043,400 | 18.00 | 18.37 | 17.88 | 18.35 | 00:00:00 | | 2008-09-08 | 12,939,400 | 19.00 | 19.10 | 17.84 | 18.02 | 00:00:00 | | 2008-09-09 | 13,660,000 | 17.83 | 18.55 | 17.75 | 17.76 | 00:00:00 | | 2008-09-10 | 9,226,400 | 17.90 | 18.03 | 17.41 | 17.91 | 00:00:00 | | 2008-09-11 | 10,556,200 | 17.67 | 17.83 | 17.00 | 17.33 | 00:00:00 | | 2008-09-12 | 7,547,500 | 17.08 | 17.43 | 17.08 | 17.31 | 00:00:00 | | 2008-09-15 | 11,696,900 | 16.28 | 17.54 | 16.28 | 16.67 | 00:00:00 | | 2008-09-16 | 12,904,600 | 16.29 | 17.02 | 16.29 | 16.80 | 00:00:00 | | 2008-09-17 | 13,081,600 | 16.96 | 17.00 | 16.01 | 16.16 | 00:00:00 | | 2008-09-18 | 12,855,000 | 16.38 | 17.06 | 15.83 | 16.79 | 00:00:00 | | 2008-09-19 | 11,067,700 | 17.24 | 20.00 | 17.00 | 17.55 | 00:00:00 | | 2008-09-22 | 4,178,300 | 17.50 | 17.83 | 17.05 | 17.19 | 00:00:00 | | 2008-09-23 | 4,954,700 | 17.35 | 17.65 | 16.99 | 17.05 | 00:00:00 | | 2008-09-24 | 2,577,700 | 16.85 | 17.25 | 16.16 | 17.11 | 00:00:00 | | 2008-09-25 | 3,323,100 | 17.45 | 17.65 | 16.74 | 17.29 | 00:00:00 | | 2008-09-26 | 4,011,300 | 17.24 | 17.50 | 17.13 | 17.35 | 00:00:00 | | 2008-09-29 | 5,339,000 | 18.42 | 18.42 | 15.70 | 15.70 | 00:00:00 | | 2008-09-30 | 8,059,500 | 15.90 | 17.70 | 15.82 | 17.40 | 00:00:00 | | 2008-10-01 | 4,468,400 | 17.15 | 17.59 | 16.56 | 17.38 | 00:00:00 | | 2008-10-02 | 5,319,600 | 17.32 | 17.52 | 16.58 | 16.60 | 00:00:00 | | 2008-10-03 | 4,157,000 | 17.00 | 17.25 | 16.21 | 16.68 | 00:00:00 | | 2008-10-06 | 4,590,800 | 16.21 | 16.57 | 14.84 | 15.21 | 00:00:00 | | 2008-10-07 | 5,778,600 | 15.23 | 15.61 | 13.23 | 13.23 | 00:00:00 | | 2008-10-08 | 6,458,100 | 13.15 | 15.15 | 13.00 | 13.77 | 00:00:00 | | 2008-10-09 | 9,116,500 | 13.85 | 14.17 | 12.91 | 12.91 | 00:00:00 | | 2008-10-10 | 12,879,300 | 12.75 | 16.25 | 10.59 | 13.05 | 00:00:00 | | 2008-10-13 | 6,123,600 | 14.88 | 15.52 | 13.25 | 14.90 | 00:00:00 | | 2008-10-14 | 7,898,300 | 15.48 | 16.62 | 14.82 | 15.18 | 00:00:00 | | 2008-10-15 | 4,463,700 | 14.87 | 14.98 | 13.25 | 13.68 | 00:00:00 | | 2008-10-16 | 6,122,000 | 13.61 | 13.61 | 12.03 | 13.24 | 00:00:00 | | 2008-10-17 | 4,821,200 | 12.01 | 14.10 | 12.01 | 13.54 | 00:00:00 | | 2008-10-20 | 3,962,600 | 13.61 | 14.33 | 13.25 | 14.15 | 00:00:00 | | 2008-10-21 | 2,490,900 | 13.95 | 14.31 | 13.61 | 13.80 | 00:00:00 | | 2008-10-22 | 5,030,000 | 13.53 | 13.56 | 12.50 | 12.66 | 00:00:00 | | 2008-10-23 | 6,350,800 | 12.70 | 13.04 | 11.97 | 12.94 | 00:00:00 | | 2008-10-24 | 4,458,400 | 12.09 | 12.70 | 10.29 | 12.26 | 00:00:00 | | 2008-10-27 | 4,737,200 | 12.15 | 12.50 | 11.71 | 11.74 | 00:00:00 | | 2008-10-28 | 5,809,700 | 12.08 | 13.04 | 11.41 | 12.95 | 00:00:00 | | 2008-10-29 | 6,434,700 | 13.02 | 13.83 | 12.69 | 13.13 | 00:00:00 | | 2008-10-30 | 3,892,000 | 13.46 | 13.60 | 12.92 | 13.38 | 00:00:00 | | 2008-10-31 | 5,026,100 | 13.30 | 14.28 | 13.17 | 14.27 | 00:00:00 | | 2008-11-03 | 3,583,300 | 14.14 | 14.34 | 13.94 | 13.98 | 00:00:00 | | 2008-11-04 | 3,996,100 | 14.19 | 14.48 | 13.87 | 14.40 | 00:00:00 | | 2008-11-05 | 3,795,200 | 14.03 | 14.43 | 13.20 | 13.29 | 00:00:00 | | 2008-11-06 | 4,955,300 | 13.47 | 13.51 | 12.28 | 12.35 | 00:00:00 | | 2008-11-07 | 5,545,200 | 12.45 | 12.59 | 12.06 | 12.44 | 00:00:00 | | 2008-11-10 | 5,208,900 | 12.53 | 12.64 | 11.84 | 12.02 | 00:00:00 | | 2008-11-11 | 6,823,000 | 11.83 | 12.77 | 11.82 | 12.33 | 00:00:00 | | 2008-11-12 | 5,659,700 | 13.14 | 13.14 | 12.16 | 12.18 | 00:00:00 | | 2008-11-13 | 11,401,700 | 12.74 | 15.14 | 12.51 | 15.10 | 00:00:00 | | 2008-11-14 | 6,976,100 | 14.25 | 15.00 | 13.99 | 14.13 | 00:00:00 | | 2008-11-17 | 5,552,300 | 14.01 | 14.45 | 13.80 | 13.85 | 00:00:00 | | 2008-11-18 | 8,603,800 | 13.94 | 14.48 | 13.60 | 14.17 | 00:00:00 | | 2008-11-19 | 10,513,400 | 14.25 | 14.71 | 13.05 | 13.15 | 00:00:00 | | 2008-11-20 | 11,202,000 | 13.00 | 13.59 | 11.91 | 12.04 | 00:00:00 | | 2008-11-21 | 11,114,900 | 12.08 | 13.24 | 11.86 | 13.08 | 00:00:00 | | 2008-11-24 | 8,443,200 | 13.64 | 14.16 | 12.61 | 14.05 | 00:00:00 | | 2008-11-25 | 7,409,400 | 14.59 | 14.59 | 13.40 | 14.47 | 00:00:00 | | 2008-11-26 | 4,592,900 | 13.77 | 14.94 | 13.77 | 14.90 | 00:00:00 | | 2008-11-28 | 2,614,800 | 14.93 | 15.04 | 14.71 | 15.02 | 00:00:00 | | 2008-12-01 | 8,170,100 | 14.34 | 14.60 | 13.25 | 13.32 | 00:00:00 | | 2008-12-02 | 8,220,800 | 14.01 | 14.01 | 12.93 | 13.64 | 00:00:00 | | 2008-12-03 | 9,849,800 | 13.04 | 13.77 | 12.76 | 13.59 | 00:00:00 | | 2008-12-04 | 7,668,700 | 13.25 | 14.37 | 13.21 | 13.66 | 00:00:00 | | 2008-12-05 | 7,979,800 | 13.76 | 14.83 | 13.58 | 14.76 | 00:00:00 | | 2008-12-08 | 8,092,600 | 15.05 | 15.52 | 14.51 | 15.03 | 00:00:00 | | 2008-12-09 | 7,088,700 | 14.60 | 15.40 | 14.48 | 14.79 | 00:00:00 | | 2008-12-10 | 6,167,800 | 15.15 | 15.72 | 15.02 | 15.46 | 00:00:00 | | 2008-12-11 | 6,010,400 | 15.17 | 15.99 | 14.82 | 14.92 | 00:00:00 | | 2008-12-12 | 5,285,600 | 14.46 | 15.42 | 14.00 | 15.31 | 00:00:00 | | 2008-12-15 | 4,922,600 | 14.68 | 15.67 | 14.54 | 14.74 | 00:00:00 | | 2008-12-16 | 11,378,800 | 14.13 | 14.92 | 13.68 | 14.89 | 00:00:00 | | 2008-12-17 | 6,958,100 | 14.65 | 14.92 | 14.23 | 14.35 | 00:00:00 | | 2008-12-18 | 5,373,600 | 14.43 | 14.60 | 14.02 | 14.13 | 00:00:00 | | 2008-12-19 | 5,291,500 | 14.52 | 14.63 | 14.15 | 14.37 | 00:00:00 | | 2008-12-22 | 5,154,700 | 14.37 | 14.56 | 14.12 | 14.28 | 00:00:00 | | 2008-12-23 | 2,977,100 | 14.40 | 14.54 | 13.89 | 13.97 | 00:00:00 | | 2008-12-24 | 996,400 | 14.14 | 14.14 | 13.75 | 13.92 | 00:00:00 | | 2008-12-26 | 1,100,100 | 14.05 | 14.13 | 13.87 | 14.09 | 00:00:00 | | 2008-12-29 | 2,493,700 | 13.95 | 14.26 | 13.92 | 14.12 | 00:00:00 | | 2008-12-30 | 3,138,800 | 14.12 | 14.42 | 14.04 | 14.37 | 00:00:00 | | 2008-12-31 | 3,728,000 | 14.34 | 14.89 | 14.30 | 14.81 | 00:00:00 | | 2009-01-02 | 3,326,500 | 14.83 | 15.19 | 14.45 | 15.09 | 00:00:00 | | 2009-01-05 | 3,315,100 | 14.95 | 15.19 | 14.75 | 14.95 | 00:00:00 | | 2009-01-06 | 3,590,000 | 14.95 | 15.24 | 14.82 | 14.98 | 00:00:00 | | 2009-01-07 | 4,378,500 | 14.77 | 15.03 | 14.58 | 14.70 | 00:00:00 | | 2009-01-08 | 3,190,800 | 14.67 | 14.99 | 14.61 | 14.94 | 00:00:00 | | 2009-01-09 | 3,347,300 | 15.00 | 15.08 | 14.48 | 14.57 | 00:00:00 | | 2009-01-12 | 4,214,200 | 14.52 | 14.78 | 14.28 | 14.46 | 00:00:00 | | 2009-01-13 | 8,034,100 | 14.62 | 14.62 | 14.05 | 14.36 | 00:00:00 | | 2009-01-14 | 8,751,200 | 14.02 | 14.20 | 13.29 | 13.36 | 00:00:00 | | 2009-01-15 | 9,868,500 | 13.41 | 14.39 | 13.29 | 13.99 | 00:00:00 | | 2009-01-16 | 6,514,600 | 14.28 | 14.69 | 13.81 | 14.15 | 00:00:00 | | 2009-01-20 | 10,066,000 | 13.64 | 14.80 | 13.00 | 13.00 | 00:00:00 | | 2009-01-21 | 10,998,600 | 13.58 | 13.63 | 12.77 | 13.56 | 00:00:00 | | 2009-01-22 | 8,942,800 | 13.05 | 13.25 | 12.33 | 12.36 | 00:00:00 | | 2009-01-23 | 6,338,600 | 11.97 | 12.70 | 11.97 | 12.63 | 00:00:00 | | 2009-01-26 | 7,279,400 | 12.48 | 12.90 | 11.95 | 12.13 | 00:00:00 | | 2009-01-27 | 5,567,800 | 12.25 | 12.35 | 11.91 | 12.30 | 00:00:00 | | 2009-01-28 | 8,187,100 | 13.00 | 13.47 | 12.65 | 13.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
