|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,385,100 | 15.20 | 15.21 | 14.77 | 14.87 | 00:00:00 | | 2009-07-22 | 3,335,900 | 14.70 | 15.25 | 14.70 | 15.14 | 00:00:00 | | 2009-07-23 | 4,449,400 | 15.10 | 15.66 | 15.05 | 15.57 | 00:00:00 | | 2009-07-24 | 2,924,700 | 15.48 | 15.68 | 15.40 | 15.66 | 00:00:00 | | 2009-07-27 | 2,778,400 | 15.64 | 15.77 | 15.54 | 15.75 | 00:00:00 | | 2009-07-28 | 2,680,000 | 15.69 | 15.75 | 15.58 | 15.69 | 00:00:00 | | 2009-07-29 | 2,222,300 | 15.58 | 15.74 | 15.50 | 15.61 | 00:00:00 | | 2009-07-30 | 3,736,600 | 15.83 | 15.94 | 15.60 | 15.69 | 00:00:00 | | 2009-07-31 | 3,217,000 | 15.66 | 15.83 | 15.53 | 15.58 | 00:00:00 | | 2009-08-03 | 3,810,200 | 15.80 | 15.85 | 15.56 | 15.82 | 00:00:00 | | 2009-08-04 | 4,250,000 | 15.84 | 16.21 | 15.67 | 16.21 | 00:00:00 | | 2009-08-05 | 3,574,300 | 16.01 | 16.34 | 15.87 | 16.09 | 00:00:00 | | 2009-08-06 | 3,889,200 | 16.12 | 16.24 | 15.70 | 15.94 | 00:00:00 | | 2009-08-07 | 4,596,900 | 16.06 | 16.42 | 15.87 | 16.37 | 00:00:00 | | 2009-08-10 | 3,067,900 | 16.26 | 16.45 | 16.01 | 16.17 | 00:00:00 | | 2009-08-11 | 3,494,200 | 16.21 | 16.22 | 15.79 | 15.80 | 00:00:00 | | 2009-08-12 | 3,737,400 | 15.78 | 16.46 | 15.77 | 16.33 | 00:00:00 | | 2009-08-13 | 2,706,200 | 16.44 | 16.51 | 16.19 | 16.43 | 00:00:00 | | 2009-08-14 | 2,767,200 | 16.44 | 16.49 | 16.12 | 16.20 | 00:00:00 | | 2009-08-17 | 3,861,300 | 15.96 | 16.22 | 15.91 | 16.09 | 00:00:00 | | 2009-08-18 | 2,709,500 | 16.16 | 16.20 | 15.93 | 16.02 | 00:00:00 | | 2009-08-19 | 2,534,300 | 15.82 | 16.32 | 15.82 | 16.28 | 00:00:00 | | 2009-08-20 | 2,592,200 | 16.26 | 16.40 | 16.17 | 16.38 | 00:00:00 | | 2009-08-21 | 3,733,000 | 16.65 | 16.86 | 16.45 | 16.84 | 00:00:00 | | 2009-08-24 | 2,550,000 | 16.77 | 17.03 | 16.75 | 16.79 | 00:00:00 | | 2009-08-25 | 3,156,200 | 16.87 | 17.01 | 16.85 | 16.92 | 00:00:00 | | 2009-08-26 | 4,255,500 | 16.73 | 16.93 | 16.50 | 16.60 | 00:00:00 | | 2009-08-27 | 3,504,100 | 16.67 | 16.70 | 16.44 | 16.64 | 00:00:00 | | 2009-08-28 | 3,069,400 | 16.72 | 16.78 | 16.44 | 16.64 | 00:00:00 | | 2009-08-31 | 3,767,900 | 16.49 | 16.61 | 16.39 | 16.52 | 00:00:00 | | 2009-09-01 | 6,417,000 | 16.47 | 16.67 | 16.30 | 16.34 | 00:00:00 | | 2009-09-02 | 4,773,400 | 16.23 | 16.43 | 15.99 | 16.22 | 00:00:00 | | 2009-09-03 | 3,967,700 | 16.30 | 16.55 | 16.21 | 16.53 | 00:00:00 | | 2009-09-04 | 2,620,000 | 16.54 | 16.70 | 16.36 | 16.69 | 00:00:00 | | 2009-09-08 | 3,197,600 | 16.75 | 16.84 | 16.51 | 16.67 | 00:00:00 | | 2009-09-09 | 3,074,500 | 16.61 | 17.17 | 16.60 | 16.87 | 00:00:00 | | 2009-09-10 | 5,118,200 | 16.78 | 16.82 | 16.55 | 16.67 | 00:00:00 | | 2009-09-11 | 6,402,500 | 17.10 | 17.10 | 16.72 | 16.86 | 00:00:00 | | 2009-09-14 | 3,905,900 | 16.75 | 17.21 | 16.66 | 17.15 | 00:00:00 | | 2009-09-15 | 5,190,100 | 17.19 | 17.23 | 16.83 | 16.97 | 00:00:00 | | 2009-09-16 | 4,550,000 | 17.09 | 17.39 | 16.90 | 17.34 | 00:00:00 | | 2009-09-17 | 3,905,800 | 17.25 | 17.50 | 17.11 | 17.16 | 00:00:00 | | 2009-09-18 | 4,363,300 | 17.18 | 17.28 | 17.05 | 17.09 | 00:00:00 | | 2009-09-21 | 2,852,400 | 16.94 | 17.15 | 16.91 | 17.01 | 00:00:00 | | 2009-09-22 | 3,228,400 | 17.02 | 17.11 | 16.81 | 16.89 | 00:00:00 | | 2009-09-23 | 3,368,200 | 16.87 | 17.08 | 16.70 | 16.70 | 00:00:00 | | 2009-09-24 | 4,343,500 | 16.75 | 16.97 | 16.53 | 16.53 | 00:00:00 | | 2009-09-25 | 4,106,400 | 16.42 | 16.71 | 16.30 | 16.32 | 00:00:00 | | 2009-09-28 | 3,326,500 | 16.41 | 16.93 | 16.40 | 16.92 | 00:00:00 | | 2009-09-29 | 3,330,200 | 16.92 | 16.97 | 16.67 | 16.74 | 00:00:00 | | 2009-09-30 | 4,216,500 | 16.77 | 16.87 | 16.45 | 16.58 | 00:00:00 | | 2009-10-01 | 5,386,500 | 16.52 | 16.60 | 16.17 | 16.17 | 00:00:00 | | 2009-10-02 | 4,124,600 | 15.97 | 16.42 | 15.93 | 16.26 | 00:00:00 | | 2009-10-05 | 4,328,400 | 16.36 | 16.52 | 16.09 | 16.52 | 00:00:00 | | 2009-10-06 | 4,805,100 | 16.64 | 16.68 | 16.41 | 16.62 | 00:00:00 | | 2009-10-07 | 2,906,000 | 16.50 | 16.57 | 16.30 | 16.43 | 00:00:00 | | 2009-10-08 | 3,713,600 | 16.49 | 16.60 | 16.26 | 16.34 | 00:00:00 | | 2009-10-09 | 2,905,700 | 16.29 | 16.41 | 16.25 | 16.32 | 00:00:00 | | 2009-10-12 | 2,431,100 | 16.45 | 16.59 | 16.26 | 16.50 | 00:00:00 | | 2009-10-13 | 4,429,700 | 16.48 | 16.56 | 16.32 | 16.45 | 00:00:00 | | 2009-10-14 | 5,151,700 | 16.67 | 16.91 | 16.59 | 16.89 | 00:00:00 | | 2009-10-15 | 4,358,700 | 16.80 | 17.18 | 16.60 | 17.16 | 00:00:00 | | 2009-10-16 | 4,410,000 | 17.06 | 17.13 | 16.76 | 16.81 | 00:00:00 | | 2009-10-19 | 2,897,600 | 16.81 | 16.94 | 16.76 | 16.88 | 00:00:00 | | 2009-10-20 | 2,489,700 | 16.84 | 16.94 | 16.60 | 16.69 | 00:00:00 | | 2009-10-21 | 4,481,300 | 16.09 | 16.71 | 16.09 | 16.29 | 00:00:00 | | 2009-10-22 | 5,673,300 | 16.30 | 16.65 | 16.18 | 16.64 | 00:00:00 | | 2009-10-23 | 3,962,200 | 16.70 | 16.70 | 16.41 | 16.49 | 00:00:00 | | 2009-10-26 | 3,988,000 | 16.45 | 16.75 | 16.29 | 16.36 | 00:00:00 | | 2009-10-27 | 3,418,700 | 16.31 | 16.48 | 16.24 | 16.31 | 00:00:00 | | 2009-10-28 | 3,717,700 | 16.26 | 16.37 | 16.07 | 16.07 | 00:00:00 | | 2009-10-29 | 4,134,600 | 16.25 | 16.52 | 16.12 | 16.52 | 00:00:00 | | 2009-10-30 | 5,549,000 | 16.46 | 16.55 | 15.99 | 16.00 | 00:00:00 | | 2009-11-02 | 4,997,300 | 16.54 | 16.54 | 15.95 | 16.24 | 00:00:00 | | 2009-11-03 | 3,860,300 | 16.16 | 16.16 | 15.92 | 16.06 | 00:00:00 | | 2009-11-04 | 4,152,400 | 16.11 | 16.31 | 15.99 | 16.01 | 00:00:00 | | 2009-11-05 | 4,211,700 | 16.13 | 16.25 | 15.99 | 16.23 | 00:00:00 | | 2009-11-06 | 5,393,400 | 16.10 | 16.29 | 15.90 | 16.13 | 00:00:00 | | 2009-11-09 | 3,979,900 | 16.31 | 16.66 | 16.22 | 16.65 | 00:00:00 | | 2009-11-10 | 4,375,700 | 16.66 | 16.80 | 16.55 | 16.77 | 00:00:00 | | 2009-11-11 | 5,692,600 | 16.82 | 17.44 | 16.82 | 17.29 | 00:00:00 | | 2009-11-12 | 3,249,800 | 17.35 | 17.35 | 16.96 | 17.04 | 00:00:00 | | 2009-11-13 | 2,952,900 | 17.12 | 17.21 | 16.99 | 17.10 | 00:00:00 | | 2009-11-16 | 3,163,300 | 17.28 | 17.31 | 17.06 | 17.14 | 00:00:00 | | 2009-11-17 | 1,980,700 | 17.10 | 17.20 | 17.02 | 17.18 | 00:00:00 | | 2009-11-18 | 2,291,000 | 17.16 | 17.21 | 17.03 | 17.05 | 00:00:00 | | 2009-11-19 | 5,116,000 | 16.43 | 17.06 | 16.43 | 16.78 | 00:00:00 | | 2009-11-20 | 3,090,000 | 16.79 | 16.92 | 16.63 | 16.85 | 00:00:00 | | 2009-11-23 | 2,861,200 | 16.97 | 17.15 | 16.97 | 17.12 | 00:00:00 | | 2009-11-24 | 3,357,400 | 17.10 | 17.18 | 17.03 | 17.12 | 00:00:00 | | 2009-11-25 | 2,078,400 | 17.15 | 17.21 | 17.03 | 17.08 | 00:00:00 | | 2009-11-27 | 2,059,500 | 16.68 | 16.88 | 16.61 | 16.61 | 00:00:00 | | 2009-11-30 | 3,489,800 | 16.67 | 16.80 | 16.48 | 16.77 | 00:00:00 | | 2009-12-01 | 3,249,700 | 16.89 | 16.94 | 16.77 | 16.78 | 00:00:00 | | 2009-12-02 | 1,895,700 | 16.80 | 16.92 | 16.67 | 16.80 | 00:00:00 | | 2009-12-03 | 2,929,900 | 16.86 | 16.97 | 16.52 | 16.55 | 00:00:00 | | 2009-12-04 | 4,806,300 | 16.89 | 16.93 | 16.57 | 16.89 | 00:00:00 | | 2009-12-07 | 2,803,700 | 16.85 | 16.94 | 16.70 | 16.77 | 00:00:00 | | 2009-12-08 | 4,142,100 | 16.55 | 16.93 | 16.52 | 16.76 | 00:00:00 | | 2009-12-09 | 5,350,400 | 16.69 | 17.03 | 16.66 | 16.94 | 00:00:00 | | 2009-12-10 | 3,702,000 | 16.94 | 17.21 | 16.93 | 17.17 | 00:00:00 | | 2009-12-11 | 3,782,600 | 17.14 | 17.41 | 17.14 | 17.41 | 00:00:00 | | 2009-12-14 | 3,652,500 | 17.63 | 17.63 | 17.42 | 17.56 | 00:00:00 | | 2009-12-15 | 4,504,400 | 17.39 | 17.47 | 17.01 | 17.36 | 00:00:00 | | 2009-12-16 | 3,469,700 | 17.55 | 17.55 | 17.13 | 17.30 | 00:00:00 | | 2009-12-17 | 2,949,300 | 17.11 | 17.26 | 17.07 | 17.09 | 00:00:00 | | 2009-12-18 | 5,936,100 | 17.14 | 17.23 | 16.97 | 17.19 | 00:00:00 | | 2009-12-21 | 3,240,800 | 17.21 | 17.53 | 17.21 | 17.40 | 00:00:00 | | 2009-12-22 | 3,319,300 | 17.49 | 17.72 | 17.39 | 17.55 | 00:00:00 | | 2009-12-23 | 4,373,500 | 17.58 | 17.83 | 17.56 | 17.75 | 00:00:00 | | 2009-12-24 | 1,327,200 | 17.79 | 18.06 | 17.79 | 18.03 | 00:00:00 | | 2009-12-28 | 1,814,900 | 18.01 | 18.08 | 17.95 | 18.01 | 00:00:00 | | 2009-12-29 | 1,840,300 | 18.07 | 18.10 | 17.98 | 18.01 | 00:00:00 | | 2009-12-30 | 1,678,100 | 17.87 | 18.05 | 17.87 | 18.05 | 00:00:00 | | 2009-12-31 | 2,223,900 | 18.18 | 18.22 | 17.96 | 17.99 | 00:00:00 | | 2010-01-04 | 4,619,400 | 17.99 | 18.09 | 17.87 | 18.03 | 00:00:00 | | 2010-01-05 | 6,113,800 | 18.03 | 18.07 | 17.78 | 17.97 | 00:00:00 | | 2010-01-06 | 3,576,300 | 17.99 | 18.04 | 17.72 | 17.79 | 00:00:00 | | 2010-01-07 | 4,731,300 | 17.44 | 17.60 | 17.32 | 17.55 | 00:00:00 | | 2010-01-08 | 3,623,600 | 17.51 | 17.75 | 17.43 | 17.71 | 00:00:00 | | 2010-01-11 | 6,228,800 | 17.68 | 17.73 | 17.21 | 17.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
