|
 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 | | 2000-06-23 | 1,302,000 | 79.37 | 80.69 | 77.25 | 77.87 | 00:00:00 | | 2000-06-26 | 1,293,600 | 77.87 | 78.69 | 76.56 | 76.56 | 00:00:00 | | 2000-06-27 | 1,210,800 | 77.12 | 79.56 | 77.12 | 78.19 | 00:00:00 | | 2000-06-28 | 774,000 | 78.75 | 80.31 | 78.00 | 78.19 | 00:00:00 | | 2000-06-29 | 1,192,800 | 77.75 | 77.75 | 75.81 | 75.94 | 00:00:00 | | 2000-06-30 | 1,197,600 | 75.44 | 75.88 | 73.50 | 74.00 | 00:00:00 | | 2000-07-03 | 514,800 | 73.75 | 75.81 | 73.63 | 75.75 | 00:00:00 | | 2000-07-05 | 1,052,400 | 75.88 | 78.69 | 75.50 | 78.06 | 00:00:00 | | 2000-07-06 | 1,062,000 | 78.31 | 78.69 | 77.69 | 78.13 | 00:00:00 | | 2000-07-07 | 352,800 | 78.25 | 79.56 | 78.13 | 79.19 | 00:00:00 | | 2000-07-10 | 734,400 | 79.25 | 79.75 | 77.38 | 77.44 | 00:00:00 | | 2000-07-11 | 976,800 | 77.25 | 77.25 | 75.81 | 76.44 | 00:00:00 | | 2000-07-12 | 1,412,400 | 76.69 | 78.69 | 76.56 | 77.50 | 00:00:00 | | 2000-07-13 | 729,600 | 77.12 | 77.44 | 77.00 | 77.00 | 00:00:00 | | 2000-07-14 | 765,600 | 77.12 | 78.94 | 77.12 | 78.56 | 00:00:00 | | 2000-07-17 | 861,600 | 78.38 | 78.44 | 74.94 | 76.09 | 00:00:00 | | 2000-07-18 | 1,305,600 | 75.81 | 77.75 | 74.62 | 77.25 | 00:00:00 | | 2000-07-19 | 807,600 | 77.25 | 78.25 | 76.69 | 77.75 | 00:00:00 | | 2000-07-20 | 1,292,400 | 77.25 | 79.63 | 77.25 | 78.00 | 00:00:00 | | 2000-07-21 | 12,318,000 | 75.00 | 75.50 | 62.25 | 63.00 | 00:00:00 | | 2000-07-24 | 4,476,000 | 63.00 | 65.94 | 62.44 | 64.31 | 00:00:00 | | 2000-07-25 | 3,240,000 | 63.75 | 63.81 | 62.25 | 63.13 | 00:00:00 | | 2000-07-26 | 2,948,400 | 63.62 | 67.88 | 63.62 | 67.00 | 00:00:00 | | 2000-07-27 | 2,070,000 | 67.94 | 72.50 | 67.94 | 71.87 | 00:00:00 | | 2000-07-28 | 1,134,000 | 71.38 | 71.38 | 69.38 | 70.06 | 00:00:00 | | 2000-07-31 | 1,550,400 | 70.00 | 72.00 | 67.00 | 67.25 | 00:00:00 | | 2000-08-01 | 1,543,200 | 66.75 | 68.56 | 65.75 | 67.19 | 00:00:00 | | 2000-08-02 | 834,000 | 68.12 | 68.69 | 67.63 | 68.12 | 00:00:00 | | 2000-08-03 | 1,437,600 | 67.50 | 70.75 | 67.44 | 70.44 | 00:00:00 | | 2000-08-04 | 1,532,400 | 71.44 | 74.69 | 71.44 | 73.25 | 00:00:00 | | 2000-08-07 | 846,000 | 73.50 | 73.50 | 71.41 | 72.06 | 00:00:00 | | 2000-08-08 | 781,200 | 72.31 | 73.00 | 72.31 | 72.94 | 00:00:00 | | 2000-08-09 | 1,137,600 | 72.94 | 72.94 | 70.00 | 71.06 | 00:00:00 | | 2000-08-10 | 457,200 | 71.06 | 72.00 | 70.63 | 70.94 | 00:00:00 | | 2000-08-11 | 1,022,400 | 71.25 | 74.50 | 71.06 | 73.88 | 00:00:00 | | 2000-08-14 | 1,850,400 | 75.75 | 78.50 | 74.31 | 77.31 | 00:00:00 | | 2000-08-15 | 1,572,000 | 76.25 | 76.75 | 74.62 | 74.62 | 00:00:00 | | 2000-08-16 | 1,207,200 | 74.87 | 75.56 | 71.87 | 74.00 | 00:00:00 | | 2000-08-17 | 1,154,400 | 74.00 | 74.94 | 72.00 | 73.56 | 00:00:00 | | 2000-08-18 | 969,600 | 73.50 | 73.56 | 71.56 | 72.38 | 00:00:00 | | 2000-08-21 | 860,400 | 72.62 | 75.50 | 72.62 | 74.87 | 00:00:00 | | 2000-08-22 | 542,400 | 74.87 | 74.94 | 74.12 | 74.75 | 00:00:00 | | 2000-08-23 | 688,800 | 74.81 | 76.00 | 74.56 | 74.81 | 00:00:00 | | 2000-08-24 | 477,600 | 74.87 | 74.87 | 73.63 | 74.56 | 00:00:00 | | 2000-08-25 | 475,200 | 74.62 | 75.38 | 73.37 | 73.81 | 00:00:00 | | 2000-08-28 | 25,152 | 6.14 | 6.22 | 6.10 | 6.18 | 00:00:00 | | 2000-08-29 | 20,808 | 6.19 | 6.21 | 6.13 | 6.19 | 00:00:00 | | 2000-08-30 | 2,138,400 | 74.00 | 76.50 | 74.00 | 75.69 | 00:00:00 | | 2000-08-31 | 1,429,200 | 75.94 | 76.69 | 74.81 | 75.81 | 00:00:00 | | 2000-09-01 | 753,600 | 76.00 | 76.00 | 74.31 | 74.62 | 00:00:00 | | 2000-09-05 | 1,274,400 | 74.25 | 76.12 | 73.94 | 75.00 | 00:00:00 | | 2000-09-06 | 1,944,000 | 74.81 | 74.87 | 73.37 | 73.50 | 00:00:00 | | 2000-09-07 | 1,590,000 | 73.50 | 73.56 | 70.37 | 72.94 | 00:00:00 | | 2000-09-08 | 1,843,200 | 73.19 | 75.38 | 72.88 | 75.00 | 00:00:00 | | 2000-09-11 | 1,287,600 | 74.94 | 76.44 | 74.94 | 76.00 | 00:00:00 | | 2000-09-12 | 918,000 | 76.56 | 76.81 | 75.62 | 75.81 | 00:00:00 | | 2000-09-13 | 1,293,600 | 75.00 | 77.56 | 74.44 | 74.75 | 00:00:00 | | 2000-09-14 | 1,081,200 | 74.75 | 76.44 | 73.56 | 75.94 | 00:00:00 | | 2000-09-15 | 2,173,200 | 76.00 | 77.38 | 75.81 | 76.44 | 00:00:00 | | 2000-09-18 | 1,002,000 | 75.94 | 76.12 | 72.25 | 72.62 | 00:00:00 | | 2000-09-19 | 592,800 | 72.38 | 74.87 | 72.25 | 74.62 | 00:00:00 | | 2000-09-20 | 1,168,800 | 74.56 | 74.56 | 72.50 | 73.25 | 00:00:00 | | 2000-09-21 | 776,400 | 73.31 | 74.19 | 72.62 | 74.06 | 00:00:00 | | 2000-09-22 | 930,000 | 74.25 | 77.44 | 74.12 | 77.31 | 00:00:00 | | 2000-09-25 | 1,260,000 | 77.31 | 78.44 | 74.69 | 77.87 | 00:00:00 | | 2000-09-26 | 1,804,800 | 78.00 | 81.94 | 78.00 | 79.69 | 00:00:00 | | 2000-09-27 | 1,586,400 | 79.75 | 80.50 | 79.56 | 80.25 | 00:00:00 | | 2000-09-28 | 1,767,600 | 80.62 | 82.88 | 80.12 | 82.69 | 00:00:00 | | 2000-09-29 | 1,710,000 | 82.50 | 85.37 | 81.81 | 81.88 | 00:00:00 | | 2000-10-02 | 2,292,000 | 82.12 | 85.75 | 79.56 | 85.75 | 00:00:00 | | 2000-10-03 | 2,218,800 | 85.00 | 85.06 | 82.37 | 84.50 | 00:00:00 | | 2000-10-04 | 1,195,200 | 84.50 | 85.31 | 84.00 | 85.06 | 00:00:00 | | 2000-10-05 | 1,236,000 | 85.50 | 86.94 | 85.44 | 86.38 | 00:00:00 | | 2000-10-06 | 784,800 | 86.19 | 86.69 | 83.25 | 84.00 | 00:00:00 | | 2000-10-09 | 1,105,200 | 83.00 | 83.31 | 80.25 | 81.38 | 00:00:00 | | 2000-10-10 | 1,393,200 | 81.88 | 82.00 | 79.19 | 79.56 | 00:00:00 | | 2000-10-11 | 2,154,000 | 79.31 | 80.06 | 77.94 | 79.00 | 00:00:00 | | 2000-10-12 | 4,218,000 | 76.50 | 76.56 | 69.62 | 71.50 | 00:00:00 | | 2000-10-13 | 2,476,800 | 71.50 | 74.00 | 71.50 | 74.00 | 00:00:00 | | 2000-10-16 | 1,083,600 | 74.00 | 74.69 | 72.56 | 74.62 | 00:00:00 | | 2000-10-17 | 1,087,200 | 74.38 | 75.31 | 72.50 | 72.50 | 00:00:00 | | 2000-10-18 | 1,909,200 | 72.00 | 75.56 | 70.50 | 71.00 | 00:00:00 | | 2000-10-19 | 14,287,200 | 87.00 | 87.00 | 80.06 | 85.88 | 00:00:00 | | 2000-10-20 | 5,341,200 | 85.00 | 91.37 | 83.62 | 87.88 | 00:00:00 | | 2000-10-23 | 2,995,200 | 87.50 | 91.06 | 86.75 | 87.13 | 00:00:00 | | 2000-10-24 | 3,985,200 | 87.25 | 92.44 | 87.25 | 91.06 | 00:00:00 | | 2000-10-25 | 2,941,200 | 90.50 | 94.63 | 90.31 | 92.56 | 00:00:00 | | 2000-10-26 | 3,294,000 | 92.31 | 95.00 | 88.56 | 89.50 | 00:00:00 | | 2000-10-27 | 1,922,400 | 89.62 | 90.94 | 88.75 | 90.00 | 00:00:00 | | 2000-10-30 | 2,428,800 | 90.75 | 96.88 | 90.50 | 96.31 | 00:00:00 | | 2000-10-31 | 3,336,000 | 96.69 | 99.19 | 92.56 | 98.25 | 00:00:00 | | 2000-11-01 | 3,650,400 | 95.50 | 96.19 | 93.50 | 95.06 | 00:00:00 | | 2000-11-02 | 2,070,000 | 95.00 | 95.75 | 94.19 | 94.19 | 00:00:00 | | 2000-11-03 | 1,290,000 | 93.94 | 94.25 | 91.63 | 92.19 | 00:00:00 | | 2000-11-06 | 1,290,000 | 91.69 | 95.00 | 91.12 | 93.56 | 00:00:00 | | 2000-11-07 | 2,816,400 | 93.50 | 94.50 | 92.56 | 93.06 | 00:00:00 | | 2000-11-08 | 1,275,600 | 93.06 | 94.50 | 91.94 | 93.38 | 00:00:00 | | 2000-11-09 | 1,009,200 | 93.62 | 93.75 | 92.81 | 93.62 | 00:00:00 | | 2000-11-10 | 1,208,400 | 94.12 | 96.06 | 94.00 | 95.44 | 00:00:00 | | 2000-11-13 | 4,318,800 | 95.19 | 99.56 | 95.19 | 98.00 | 00:00:00 | | 2000-11-14 | 1,827,600 | 98.00 | 100.56 | 96.50 | 99.94 | 00:00:00 | | 2000-11-15 | 3,132,000 | 100.00 | 100.37 | 97.94 | 98.25 | 00:00:00 | | 2000-11-16 | 1,346,400 | 98.44 | 98.81 | 97.06 | 97.94 | 00:00:00 | | 2000-11-17 | 3,147,600 | 97.81 | 98.06 | 95.75 | 96.88 | 00:00:00 | | 2000-11-20 | 1,213,200 | 97.25 | 97.50 | 94.69 | 97.31 | 00:00:00 | | 2000-11-21 | 2,454,000 | 97.56 | 98.19 | 96.75 | 96.94 | 00:00:00 | | 2000-11-22 | 2,058,000 | 97.56 | 98.38 | 94.12 | 95.25 | 00:00:00 | | 2000-11-24 | 625,200 | 95.25 | 95.38 | 93.62 | 94.00 | 00:00:00 | | 2000-11-27 | 1,818,000 | 94.50 | 94.50 | 92.56 | 93.69 | 00:00:00 | | 2000-11-28 | 2,127,600 | 93.31 | 93.31 | 91.00 | 91.81 | 00:00:00 | | 2000-11-29 | 2,331,600 | 91.63 | 94.37 | 90.88 | 94.06 | 00:00:00 | | 2000-11-30 | 2,142,000 | 94.12 | 94.37 | 90.19 | 93.56 | 00:00:00 | | 2000-12-01 | 1,827,600 | 92.62 | 96.19 | 92.25 | 95.56 | 00:00:00 | | 2000-12-04 | 697,200 | 95.00 | 97.63 | 94.63 | 96.50 | 00:00:00 | | 2000-12-05 | 2,430,000 | 97.50 | 102.69 | 97.37 | 102.00 | 00:00:00 | | 2000-12-06 | 2,372,400 | 101.87 | 105.50 | 101.50 | 104.44 | 00:00:00 | | 2000-12-07 | 1,635,600 | 104.69 | 104.75 | 103.75 | 104.56 | 00:00:00 | | 2000-12-08 | 2,656,800 | 106.00 | 111.00 | 105.38 | 110.00 | 00:00:00 | | 2000-12-11 | 1,670,400 | 109.75 | 109.81 | 107.25 | 107.87 | 00:00:00 | | 2000-12-12 | 2,182,800 | 107.94 | 108.69 | 105.81 | 106.69 | 00:00:00 | | 2000-12-13 | 2,937,600 | 106.69 | 107.69 | 102.69 | 103.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
