|
 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 | | 2009-01-28 | 8,187,100 | 13.00 | 13.47 | 12.65 | 13.44 | 00:00:00 | | 2009-01-29 | 6,042,100 | 13.08 | 13.19 | 12.49 | 12.49 | 00:00:00 | | 2009-01-30 | 6,517,900 | 12.64 | 12.71 | 11.90 | 12.15 | 00:00:00 | | 2009-02-02 | 5,047,900 | 11.92 | 12.25 | 11.56 | 12.18 | 00:00:00 | | 2009-02-03 | 5,744,500 | 12.20 | 12.64 | 12.14 | 12.52 | 00:00:00 | | 2009-02-04 | 5,993,000 | 12.62 | 12.80 | 12.39 | 12.61 | 00:00:00 | | 2009-02-05 | 6,049,000 | 12.52 | 12.90 | 12.47 | 12.67 | 00:00:00 | | 2009-02-06 | 6,709,300 | 12.82 | 13.15 | 12.61 | 13.09 | 00:00:00 | | 2009-02-09 | 4,157,300 | 13.10 | 13.35 | 12.91 | 13.23 | 00:00:00 | | 2009-02-10 | 9,176,900 | 13.01 | 13.23 | 12.07 | 12.16 | 00:00:00 | | 2009-02-11 | 5,847,300 | 12.50 | 12.82 | 12.35 | 12.79 | 00:00:00 | | 2009-02-12 | 7,762,300 | 12.56 | 13.22 | 11.62 | 13.14 | 00:00:00 | | 2009-02-13 | 5,200,500 | 13.05 | 13.26 | 12.77 | 12.78 | 00:00:00 | | 2009-02-17 | 6,979,800 | 12.00 | 12.54 | 11.92 | 12.10 | 00:00:00 | | 2009-02-18 | 6,181,400 | 12.17 | 12.53 | 11.95 | 12.09 | 00:00:00 | | 2009-02-19 | 6,441,600 | 12.30 | 12.41 | 11.76 | 11.81 | 00:00:00 | | 2009-02-20 | 10,117,300 | 11.65 | 12.14 | 11.40 | 11.89 | 00:00:00 | | 2009-02-23 | 6,704,800 | 12.08 | 12.08 | 11.45 | 11.48 | 00:00:00 | | 2009-02-24 | 8,731,200 | 11.58 | 12.24 | 11.44 | 12.23 | 00:00:00 | | 2009-02-25 | 8,255,700 | 12.38 | 12.38 | 11.62 | 11.91 | 00:00:00 | | 2009-02-26 | 6,880,200 | 11.95 | 12.27 | 11.93 | 12.06 | 00:00:00 | | 2009-02-27 | 9,658,900 | 11.75 | 11.82 | 11.34 | 11.57 | 00:00:00 | | 2009-03-02 | 7,541,600 | 11.34 | 11.78 | 11.18 | 11.22 | 00:00:00 | | 2009-03-03 | 8,264,000 | 11.42 | 11.47 | 10.80 | 11.08 | 00:00:00 | | 2009-03-04 | 9,710,000 | 11.20 | 11.63 | 10.83 | 11.35 | 00:00:00 | | 2009-03-05 | 10,654,500 | 11.14 | 11.22 | 10.19 | 10.38 | 00:00:00 | | 2009-03-06 | 7,934,900 | 10.42 | 10.50 | 9.99 | 10.32 | 00:00:00 | | 2009-03-09 | 11,071,300 | 10.15 | 10.42 | 9.78 | 9.89 | 00:00:00 | | 2009-03-10 | 13,353,800 | 10.09 | 10.51 | 9.76 | 10.51 | 00:00:00 | | 2009-03-11 | 17,019,000 | 10.61 | 11.56 | 10.57 | 11.12 | 00:00:00 | | 2009-03-12 | 10,175,300 | 10.91 | 12.10 | 10.86 | 12.00 | 00:00:00 | | 2009-03-13 | 7,089,300 | 12.02 | 12.33 | 11.83 | 12.31 | 00:00:00 | | 2009-03-16 | 8,841,200 | 12.45 | 12.55 | 11.95 | 11.99 | 00:00:00 | | 2009-03-17 | 6,093,700 | 12.02 | 12.78 | 11.83 | 12.74 | 00:00:00 | | 2009-03-18 | 9,993,600 | 12.74 | 13.39 | 12.30 | 13.38 | 00:00:00 | | 2009-03-19 | 7,696,400 | 13.67 | 13.67 | 12.91 | 12.97 | 00:00:00 | | 2009-03-20 | 7,752,300 | 13.18 | 13.33 | 12.52 | 12.86 | 00:00:00 | | 2009-03-23 | 9,271,000 | 13.24 | 14.03 | 13.07 | 13.89 | 00:00:00 | | 2009-03-24 | 7,714,500 | 13.55 | 13.80 | 13.03 | 13.47 | 00:00:00 | | 2009-03-25 | 8,018,800 | 13.39 | 13.84 | 12.89 | 13.59 | 00:00:00 | | 2009-03-26 | 6,531,600 | 13.68 | 13.75 | 13.20 | 13.60 | 00:00:00 | | 2009-03-27 | 5,535,400 | 13.21 | 13.68 | 13.18 | 13.43 | 00:00:00 | | 2009-03-30 | 7,426,500 | 13.15 | 13.35 | 12.78 | 12.79 | 00:00:00 | | 2009-03-31 | 7,884,300 | 13.10 | 13.52 | 12.80 | 13.44 | 00:00:00 | | 2009-04-01 | 5,806,600 | 13.11 | 13.86 | 13.10 | 13.80 | 00:00:00 | | 2009-04-02 | 8,717,600 | 14.13 | 14.52 | 13.69 | 13.75 | 00:00:00 | | 2009-04-03 | 5,840,700 | 13.60 | 13.84 | 13.35 | 13.73 | 00:00:00 | | 2009-04-06 | 4,614,100 | 13.00 | 13.90 | 13.00 | 13.82 | 00:00:00 | | 2009-04-07 | 4,753,000 | 13.53 | 14.00 | 13.46 | 13.57 | 00:00:00 | | 2009-04-08 | 3,889,900 | 13.70 | 14.07 | 13.70 | 14.05 | 00:00:00 | | 2009-04-09 | 9,851,400 | 14.81 | 14.88 | 13.85 | 14.73 | 00:00:00 | | 2009-04-13 | 7,628,900 | 14.55 | 15.05 | 14.42 | 14.96 | 00:00:00 | | 2009-04-14 | 10,126,500 | 14.51 | 15.00 | 14.30 | 14.45 | 00:00:00 | | 2009-04-15 | 10,937,900 | 14.15 | 15.81 | 13.86 | 15.80 | 00:00:00 | | 2009-04-16 | 7,464,500 | 15.87 | 16.03 | 15.53 | 15.78 | 00:00:00 | | 2009-04-17 | 12,418,300 | 15.60 | 16.02 | 15.38 | 15.83 | 00:00:00 | | 2009-04-20 | 9,072,300 | 15.41 | 16.15 | 15.22 | 15.24 | 00:00:00 | | 2009-04-21 | 9,427,100 | 14.83 | 16.23 | 14.83 | 16.19 | 00:00:00 | | 2009-04-22 | 9,334,500 | 15.78 | 16.06 | 15.35 | 15.37 | 00:00:00 | | 2009-04-23 | 6,794,900 | 15.37 | 15.85 | 14.94 | 15.74 | 00:00:00 | | 2009-04-24 | 9,690,800 | 15.79 | 15.95 | 15.21 | 15.46 | 00:00:00 | | 2009-04-27 | 6,029,100 | 15.17 | 15.89 | 15.17 | 15.61 | 00:00:00 | | 2009-04-28 | 4,954,400 | 15.84 | 15.85 | 15.30 | 15.44 | 00:00:00 | | 2009-04-29 | 7,908,200 | 15.62 | 15.79 | 15.37 | 15.60 | 00:00:00 | | 2009-04-30 | 6,013,400 | 15.70 | 15.70 | 15.24 | 15.28 | 00:00:00 | | 2009-05-01 | 5,081,900 | 15.26 | 15.54 | 15.18 | 15.29 | 00:00:00 | | 2009-05-04 | 10,334,800 | 15.33 | 15.76 | 14.97 | 15.67 | 00:00:00 | | 2009-05-05 | 5,887,800 | 15.53 | 15.79 | 15.36 | 15.52 | 00:00:00 | | 2009-05-06 | 8,158,800 | 15.56 | 16.13 | 15.55 | 16.08 | 00:00:00 | | 2009-05-07 | 7,435,300 | 16.24 | 16.24 | 15.55 | 15.62 | 00:00:00 | | 2009-05-08 | 8,711,500 | 15.75 | 16.17 | 15.55 | 16.13 | 00:00:00 | | 2009-05-11 | 6,924,500 | 15.67 | 15.88 | 15.24 | 15.32 | 00:00:00 | | 2009-05-12 | 7,198,400 | 15.54 | 15.79 | 15.21 | 15.45 | 00:00:00 | | 2009-05-13 | 8,798,100 | 15.39 | 16.09 | 15.07 | 15.52 | 00:00:00 | | 2009-05-14 | 9,465,000 | 15.46 | 16.35 | 15.45 | 16.26 | 00:00:00 | | 2009-05-15 | 5,562,400 | 16.20 | 16.38 | 15.88 | 16.00 | 00:00:00 | | 2009-05-18 | 8,335,700 | 16.25 | 16.60 | 15.75 | 16.50 | 00:00:00 | | 2009-05-19 | 7,100,500 | 16.30 | 16.91 | 16.17 | 16.57 | 00:00:00 | | 2009-05-20 | 5,539,100 | 16.82 | 17.00 | 16.12 | 16.21 | 00:00:00 | | 2009-05-21 | 5,807,900 | 16.01 | 16.22 | 15.71 | 15.94 | 00:00:00 | | 2009-05-22 | 3,199,800 | 16.06 | 16.28 | 15.78 | 15.96 | 00:00:00 | | 2009-05-26 | 6,202,000 | 15.85 | 16.56 | 15.85 | 16.56 | 00:00:00 | | 2009-05-27 | 7,661,800 | 16.51 | 16.56 | 15.52 | 15.55 | 00:00:00 | | 2009-05-28 | 6,978,700 | 15.69 | 15.91 | 15.44 | 15.88 | 00:00:00 | | 2009-05-29 | 5,231,000 | 15.94 | 16.15 | 15.63 | 16.13 | 00:00:00 | | 2009-06-01 | 6,972,500 | 16.43 | 16.83 | 16.07 | 16.68 | 00:00:00 | | 2009-06-02 | 4,918,100 | 16.49 | 16.97 | 16.49 | 16.76 | 00:00:00 | | 2009-06-03 | 4,649,600 | 16.65 | 16.86 | 16.36 | 16.51 | 00:00:00 | | 2009-06-04 | 5,318,400 | 16.58 | 16.75 | 16.37 | 16.64 | 00:00:00 | | 2009-06-05 | 4,868,800 | 16.76 | 16.96 | 16.45 | 16.58 | 00:00:00 | | 2009-06-08 | 4,113,300 | 16.48 | 16.91 | 16.35 | 16.80 | 00:00:00 | | 2009-06-09 | 3,910,700 | 16.74 | 16.74 | 16.50 | 16.65 | 00:00:00 | | 2009-06-10 | 7,237,900 | 16.70 | 16.74 | 15.89 | 16.07 | 00:00:00 | | 2009-06-11 | 4,755,200 | 15.81 | 16.21 | 15.80 | 15.97 | 00:00:00 | | 2009-06-12 | 6,138,200 | 16.09 | 16.09 | 15.35 | 15.53 | 00:00:00 | | 2009-06-15 | 5,004,200 | 15.39 | 15.67 | 15.27 | 15.51 | 00:00:00 | | 2009-06-16 | 5,230,200 | 15.57 | 15.57 | 15.05 | 15.06 | 00:00:00 | | 2009-06-17 | 5,747,600 | 15.01 | 15.41 | 14.88 | 15.09 | 00:00:00 | | 2009-06-18 | 4,638,300 | 15.14 | 15.31 | 15.00 | 15.16 | 00:00:00 | | 2009-06-19 | 5,445,600 | 15.38 | 15.45 | 15.12 | 15.17 | 00:00:00 | | 2009-06-22 | 8,793,300 | 14.54 | 15.01 | 14.42 | 14.50 | 00:00:00 | | 2009-06-23 | 4,931,200 | 14.49 | 14.67 | 14.32 | 14.60 | 00:00:00 | | 2009-06-24 | 3,841,300 | 14.70 | 14.90 | 14.55 | 14.75 | 00:00:00 | | 2009-06-25 | 3,908,600 | 14.73 | 15.00 | 14.45 | 14.99 | 00:00:00 | | 2009-06-26 | 4,795,900 | 14.99 | 15.15 | 14.90 | 15.05 | 00:00:00 | | 2009-06-29 | 3,386,400 | 15.11 | 15.35 | 15.01 | 15.32 | 00:00:00 | | 2009-06-30 | 3,986,300 | 15.29 | 15.29 | 15.00 | 15.11 | 00:00:00 | | 2009-07-01 | 3,893,100 | 15.17 | 15.30 | 15.03 | 15.17 | 00:00:00 | | 2009-07-02 | 4,614,500 | 15.09 | 15.11 | 14.48 | 14.48 | 00:00:00 | | 2009-07-06 | 4,433,800 | 14.49 | 14.90 | 14.44 | 14.85 | 00:00:00 | | 2009-07-07 | 3,767,500 | 14.81 | 14.91 | 14.40 | 14.41 | 00:00:00 | | 2009-07-08 | 6,116,300 | 14.43 | 14.58 | 14.12 | 14.37 | 00:00:00 | | 2009-07-09 | 3,562,300 | 14.66 | 14.66 | 14.21 | 14.43 | 00:00:00 | | 2009-07-10 | 5,878,300 | 14.49 | 15.70 | 14.22 | 14.32 | 00:00:00 | | 2009-07-13 | 5,945,700 | 14.51 | 14.90 | 14.36 | 14.90 | 00:00:00 | | 2009-07-14 | 3,717,900 | 14.92 | 14.92 | 14.41 | 14.57 | 00:00:00 | | 2009-07-15 | 6,092,100 | 14.70 | 14.98 | 14.54 | 14.89 | 00:00:00 | | 2009-07-16 | 3,909,400 | 14.78 | 15.04 | 14.65 | 14.92 | 00:00:00 | | 2009-07-17 | 3,596,700 | 14.87 | 14.94 | 14.69 | 14.85 | 00:00:00 | | 2009-07-20 | 3,148,200 | 14.97 | 15.05 | 14.66 | 14.95 | 00:00:00 | | 2009-07-21 | 4,385,100 | 15.20 | 15.21 | 14.77 | 14.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
