|
 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 | | 2010-07-02 | 2,704,200 | 18.74 | 18.83 | 18.46 | 18.62 | 00:00:00 | | 2010-07-06 | 3,843,200 | 19.18 | 19.19 | 18.56 | 18.73 | 00:00:00 | | 2010-07-07 | 4,400,800 | 18.83 | 19.40 | 18.74 | 19.37 | 00:00:00 | | 2010-07-08 | 4,067,600 | 19.49 | 19.73 | 19.31 | 19.68 | 00:00:00 | | 2010-07-09 | 4,131,900 | 19.71 | 20.09 | 19.65 | 19.96 | 00:00:00 | | 2010-07-12 | 2,292,700 | 19.93 | 19.94 | 19.69 | 19.81 | 00:00:00 | | 2010-07-13 | 4,381,000 | 19.99 | 20.00 | 19.76 | 19.84 | 00:00:00 | | 2010-07-14 | 8,698,800 | 19.52 | 20.35 | 19.52 | 20.11 | 00:00:00 | | 2010-07-15 | 7,786,000 | 20.11 | 20.15 | 19.77 | 20.10 | 00:00:00 | | 2010-07-16 | 6,663,800 | 19.97 | 20.02 | 19.56 | 19.59 | 00:00:00 | | 2010-07-19 | 3,491,200 | 19.66 | 19.76 | 19.50 | 19.65 | 00:00:00 | | 2010-07-20 | 5,362,700 | 19.33 | 19.81 | 19.30 | 19.78 | 00:00:00 | | 2010-07-21 | 4,988,800 | 20.01 | 20.01 | 19.21 | 19.24 | 00:00:00 | | 2010-07-22 | 4,121,900 | 19.40 | 19.67 | 19.38 | 19.65 | 00:00:00 | | 2010-07-23 | 4,193,600 | 19.58 | 19.89 | 19.48 | 19.87 | 00:00:00 | | 2010-07-26 | 3,660,400 | 19.85 | 20.19 | 19.85 | 20.18 | 00:00:00 | | 2010-07-27 | 3,151,300 | 20.30 | 20.30 | 20.07 | 20.16 | 00:00:00 | | 2010-07-28 | 2,610,000 | 20.06 | 20.16 | 19.78 | 19.81 | 00:00:00 | | 2010-07-29 | 4,041,200 | 19.96 | 20.04 | 19.62 | 19.71 | 00:00:00 | | 2010-07-30 | 2,692,200 | 19.50 | 19.78 | 19.42 | 19.64 | 00:00:00 | | 2010-08-02 | 2,882,200 | 19.99 | 20.03 | 19.75 | 19.98 | 00:00:00 | | 2010-08-03 | 2,679,600 | 19.93 | 19.93 | 19.58 | 19.61 | 00:00:00 | | 2010-08-04 | 4,378,600 | 19.70 | 19.88 | 19.51 | 19.68 | 00:00:00 | | 2010-08-05 | 2,438,400 | 19.57 | 19.76 | 19.51 | 19.75 | 00:00:00 | | 2010-08-06 | 2,219,700 | 19.57 | 19.69 | 19.34 | 19.65 | 00:00:00 | | 2010-08-09 | 2,165,000 | 19.78 | 19.83 | 19.65 | 19.81 | 00:00:00 | | 2010-08-10 | 2,550,900 | 19.63 | 19.89 | 19.59 | 19.75 | 00:00:00 | | 2010-08-11 | 3,069,000 | 19.54 | 19.54 | 19.17 | 19.20 | 00:00:00 | | 2010-08-12 | 3,654,900 | 18.95 | 19.24 | 18.95 | 19.19 | 00:00:00 | | 2010-08-13 | 2,089,100 | 19.16 | 19.38 | 19.09 | 19.18 | 00:00:00 | | 2010-08-16 | 2,686,000 | 19.09 | 19.19 | 18.97 | 19.08 | 00:00:00 | | 2010-08-17 | 4,619,600 | 19.27 | 19.41 | 19.16 | 19.25 | 00:00:00 | | 2010-08-18 | 7,237,500 | 19.23 | 19.74 | 19.19 | 19.71 | 00:00:00 | | 2010-08-19 | 8,354,300 | 19.67 | 19.72 | 19.49 | 19.51 | 00:00:00 | | 2010-08-20 | 3,525,900 | 19.42 | 19.56 | 19.30 | 19.45 | 00:00:00 | | 2010-08-23 | 2,467,100 | 19.57 | 19.61 | 19.38 | 19.38 | 00:00:00 | | 2010-08-24 | 2,958,400 | 19.15 | 19.46 | 19.15 | 19.28 | 00:00:00 | | 2010-08-25 | 3,658,900 | 19.13 | 19.59 | 19.06 | 19.52 | 00:00:00 | | 2010-08-26 | 3,642,600 | 19.56 | 19.62 | 19.34 | 19.40 | 00:00:00 | | 2010-08-27 | 3,362,700 | 19.54 | 19.90 | 19.32 | 19.90 | 00:00:00 | | 2010-08-30 | 4,163,800 | 19.81 | 19.93 | 19.72 | 19.77 | 00:00:00 | | 2010-08-31 | 4,079,400 | 19.76 | 19.92 | 19.47 | 19.80 | 00:00:00 | | 2010-09-01 | 4,493,300 | 19.98 | 20.36 | 19.83 | 20.34 | 00:00:00 | | 2010-09-02 | 2,815,800 | 20.39 | 20.56 | 20.27 | 20.55 | 00:00:00 | | 2010-09-03 | 4,072,500 | 20.70 | 20.75 | 20.37 | 20.74 | 00:00:00 | | 2010-09-07 | 2,928,300 | 20.60 | 20.75 | 20.45 | 20.47 | 00:00:00 | | 2010-09-08 | 2,595,100 | 20.53 | 20.79 | 20.53 | 20.76 | 00:00:00 | | 2010-09-09 | 4,675,200 | 20.97 | 21.00 | 20.37 | 20.40 | 00:00:00 | | 2010-09-10 | 3,783,600 | 20.46 | 20.57 | 20.33 | 20.35 | 00:00:00 | | 2010-09-13 | 2,744,700 | 20.62 | 20.70 | 20.52 | 20.68 | 00:00:00 | | 2010-09-14 | 2,764,900 | 20.59 | 20.65 | 20.48 | 20.52 | 00:00:00 | | 2010-09-15 | 2,716,000 | 20.39 | 20.75 | 20.26 | 20.75 | 00:00:00 | | 2010-09-16 | 4,657,700 | 20.54 | 21.02 | 20.27 | 20.99 | 00:00:00 | | 2010-09-17 | 3,779,600 | 21.06 | 21.20 | 20.98 | 21.12 | 00:00:00 | | 2010-09-20 | 3,412,200 | 21.14 | 21.45 | 21.07 | 21.42 | 00:00:00 | | 2010-09-21 | 3,885,300 | 21.45 | 21.59 | 21.28 | 21.38 | 00:00:00 | | 2010-09-22 | 3,753,700 | 21.35 | 21.46 | 21.09 | 21.11 | 00:00:00 | | 2010-09-23 | 2,578,600 | 20.94 | 21.09 | 20.76 | 20.76 | 00:00:00 | | 2010-09-24 | 3,101,400 | 21.00 | 21.34 | 21.00 | 21.34 | 00:00:00 | | 2010-09-27 | 2,888,300 | 21.38 | 21.38 | 21.07 | 21.08 | 00:00:00 | | 2010-09-28 | 3,546,400 | 21.17 | 21.39 | 20.95 | 21.35 | 00:00:00 | | 2010-09-29 | 4,736,300 | 21.20 | 21.21 | 20.73 | 20.80 | 00:00:00 | | 2010-09-30 | 5,468,600 | 20.95 | 21.29 | 20.82 | 20.87 | 00:00:00 | | 2010-10-01 | 3,318,500 | 21.07 | 21.07 | 20.70 | 20.86 | 00:00:00 | | 2010-10-04 | 2,665,700 | 20.80 | 20.95 | 20.53 | 20.61 | 00:00:00 | | 2010-10-05 | 3,173,200 | 20.74 | 21.20 | 20.50 | 21.15 | 00:00:00 | | 2010-10-06 | 2,072,700 | 21.07 | 21.11 | 20.91 | 21.02 | 00:00:00 | | 2010-10-07 | 2,110,000 | 21.13 | 21.23 | 20.93 | 21.03 | 00:00:00 | | 2010-10-08 | 1,844,700 | 21.09 | 21.19 | 20.90 | 21.12 | 00:00:00 | | 2010-10-11 | 1,570,800 | 21.10 | 21.17 | 20.99 | 21.10 | 00:00:00 | | 2010-10-12 | 2,665,700 | 21.02 | 21.14 | 20.86 | 21.12 | 00:00:00 | | 2010-10-13 | 2,371,400 | 21.26 | 21.50 | 21.07 | 21.32 | 00:00:00 | | 2010-10-14 | 6,543,300 | 21.25 | 21.50 | 20.51 | 20.88 | 00:00:00 | | 2010-10-15 | 4,590,200 | 21.07 | 21.07 | 20.44 | 20.71 | 00:00:00 | | 2010-10-18 | 3,369,800 | 20.70 | 20.70 | 20.53 | 20.66 | 00:00:00 | | 2010-10-19 | 4,964,200 | 20.49 | 20.61 | 20.16 | 20.31 | 00:00:00 | | 2010-10-20 | 3,584,200 | 20.38 | 20.85 | 20.30 | 20.63 | 00:00:00 | | 2010-10-21 | 3,027,100 | 20.71 | 20.83 | 20.39 | 20.54 | 00:00:00 | | 2010-10-22 | 3,321,500 | 20.87 | 20.99 | 20.65 | 20.97 | 00:00:00 | | 2010-10-25 | 3,161,200 | 21.12 | 21.24 | 20.99 | 21.01 | 00:00:00 | | 2010-10-26 | 4,363,100 | 20.98 | 21.47 | 20.98 | 21.40 | 00:00:00 | | 2010-10-27 | 4,238,800 | 21.24 | 21.40 | 21.03 | 21.36 | 00:00:00 | | 2010-10-28 | 3,672,500 | 21.49 | 21.49 | 21.12 | 21.34 | 00:00:00 | | 2010-10-29 | 16,086,800 | 21.23 | 21.34 | 21.04 | 21.16 | 00:00:00 | | 2010-11-01 | 2,371,100 | 21.28 | 21.50 | 21.09 | 21.24 | 00:00:00 | | 2010-11-02 | 3,037,500 | 21.41 | 21.60 | 21.32 | 21.41 | 00:00:00 | | 2010-11-03 | 3,098,100 | 21.46 | 21.52 | 21.19 | 21.52 | 00:00:00 | | 2010-11-04 | 4,248,600 | 21.68 | 21.99 | 21.54 | 21.97 | 00:00:00 | | 2010-11-05 | 4,014,100 | 21.96 | 22.13 | 21.76 | 21.94 | 00:00:00 | | 2010-11-08 | 2,562,900 | 21.73 | 21.91 | 21.68 | 21.75 | 00:00:00 | | 2010-11-09 | 5,231,000 | 21.83 | 21.84 | 21.41 | 21.46 | 00:00:00 | | 2010-11-10 | 3,907,000 | 21.41 | 21.69 | 21.28 | 21.69 | 00:00:00 | | 2010-11-11 | 3,034,900 | 21.44 | 21.74 | 21.41 | 21.58 | 00:00:00 | | 2010-11-12 | 3,291,700 | 21.50 | 21.60 | 21.15 | 21.18 | 00:00:00 | | 2010-11-15 | 5,707,200 | 21.25 | 21.34 | 21.08 | 21.20 | 00:00:00 | | 2010-11-16 | 4,082,600 | 21.11 | 21.18 | 20.77 | 20.85 | 00:00:00 | | 2010-11-17 | 4,611,000 | 20.84 | 20.92 | 20.60 | 20.65 | 00:00:00 | | 2010-11-18 | 2,964,100 | 20.83 | 21.05 | 20.79 | 20.91 | 00:00:00 | | 2010-11-19 | 3,737,100 | 20.85 | 20.85 | 20.64 | 20.76 | 00:00:00 | | 2010-11-22 | 12,472,000 | 20.63 | 21.01 | 20.58 | 20.97 | 00:00:00 | | 2010-11-23 | 4,768,600 | 20.76 | 20.86 | 20.66 | 20.66 | 00:00:00 | | 2010-11-24 | 3,672,600 | 20.81 | 20.88 | 20.72 | 20.86 | 00:00:00 | | 2010-11-26 | 1,444,500 | 20.67 | 20.83 | 20.63 | 20.65 | 00:00:00 | | 2010-11-29 | 3,841,100 | 20.57 | 20.57 | 20.30 | 20.50 | 00:00:00 | | 2010-11-30 | 21,583,600 | 20.27 | 20.44 | 20.24 | 20.34 | 00:00:00 | | 2010-12-01 | 14,166,200 | 20.66 | 20.66 | 20.43 | 20.56 | 00:00:00 | | 2010-12-02 | 11,943,600 | 20.55 | 20.92 | 20.48 | 20.90 | 00:00:00 | | 2010-12-03 | 3,427,700 | 20.77 | 20.89 | 20.60 | 20.85 | 00:00:00 | | 2010-12-06 | 6,140,500 | 20.76 | 20.86 | 20.68 | 20.78 | 00:00:00 | | 2010-12-07 | 3,633,400 | 20.96 | 20.96 | 20.73 | 20.74 | 00:00:00 | | 2010-12-08 | 2,558,000 | 20.73 | 20.86 | 20.70 | 20.80 | 00:00:00 | | 2010-12-09 | 2,542,100 | 20.91 | 21.02 | 20.77 | 20.87 | 00:00:00 | | 2010-12-10 | 3,008,800 | 20.91 | 21.01 | 20.85 | 20.97 | 00:00:00 | | 2010-12-13 | 4,478,600 | 21.06 | 21.13 | 20.86 | 20.87 | 00:00:00 | | 2010-12-14 | 7,378,400 | 20.66 | 20.85 | 20.42 | 20.44 | 00:00:00 | | 2010-12-15 | 6,730,100 | 20.45 | 20.78 | 20.38 | 20.75 | 00:00:00 | | 2010-12-16 | 5,544,000 | 19.72 | 19.90 | 19.64 | 19.76 | 00:00:00 | | 2010-12-17 | 7,737,000 | 19.75 | 19.82 | 19.54 | 19.62 | 00:00:00 | | 2010-12-20 | 2,845,800 | 19.67 | 19.74 | 19.57 | 19.68 | 00:00:00 | | 2010-12-21 | 4,550,400 | 19.78 | 19.89 | 19.64 | 19.81 | 00:00:00 | | 2010-12-22 | 2,882,800 | 19.80 | 19.93 | 19.79 | 19.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
