|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 2,882,800 | 19.80 | 19.93 | 19.79 | 19.82 | 00:00:00 | | 2010-12-23 | 1,695,900 | 19.82 | 19.88 | 19.72 | 19.75 | 00:00:00 | | 2010-12-27 | 1,843,200 | 19.66 | 19.81 | 19.65 | 19.77 | 00:00:00 | | 2010-12-28 | 2,385,200 | 19.77 | 19.78 | 19.54 | 19.65 | 00:00:00 | | 2010-12-29 | 2,385,300 | 19.72 | 19.85 | 19.65 | 19.80 | 00:00:00 | | 2010-12-30 | 2,785,600 | 19.82 | 19.89 | 19.77 | 19.87 | 00:00:00 | | 2010-12-31 | 2,288,100 | 19.84 | 19.99 | 19.78 | 19.87 | 00:00:00 | | 2011-01-03 | 2,715,500 | 20.09 | 20.15 | 19.99 | 20.11 | 00:00:00 | | 2011-01-04 | 2,682,800 | 20.11 | 20.11 | 19.93 | 20.05 | 00:00:00 | | 2011-01-05 | 2,266,300 | 19.95 | 20.17 | 19.90 | 20.13 | 00:00:00 | | 2011-01-06 | 10,905,900 | 20.13 | 20.17 | 19.91 | 19.95 | 00:00:00 | | 2011-01-07 | 11,981,700 | 20.01 | 20.02 | 19.71 | 19.74 | 00:00:00 | | 2011-01-10 | 14,795,800 | 19.61 | 19.62 | 19.26 | 19.30 | 00:00:00 | | 2011-01-11 | 5,941,200 | 19.33 | 19.44 | 19.14 | 19.27 | 00:00:00 | | 2011-01-12 | 4,086,900 | 19.28 | 19.40 | 19.20 | 19.23 | 00:00:00 | | 2011-01-13 | 2,122,700 | 19.26 | 19.26 | 19.12 | 19.16 | 00:00:00 | | 2011-01-14 | 2,833,800 | 19.16 | 19.48 | 19.13 | 19.47 | 00:00:00 | | 2011-01-18 | 3,559,500 | 19.51 | 19.72 | 19.47 | 19.57 | 00:00:00 | | 2011-01-19 | 4,141,800 | 19.51 | 19.53 | 19.21 | 19.32 | 00:00:00 | | 2011-01-20 | 6,412,200 | 19.51 | 20.00 | 19.51 | 19.97 | 00:00:00 | | 2011-01-21 | 17,867,200 | 19.99 | 20.03 | 19.64 | 19.64 | 00:00:00 | | 2011-01-24 | 3,615,500 | 19.66 | 19.88 | 19.55 | 19.87 | 00:00:00 | | 2011-01-25 | 5,512,600 | 19.58 | 19.93 | 19.47 | 19.85 | 00:00:00 | | 2011-01-26 | 4,925,500 | 19.92 | 20.06 | 19.80 | 19.99 | 00:00:00 | | 2011-01-27 | 2,726,200 | 19.99 | 20.05 | 19.88 | 19.99 | 00:00:00 | | 2011-01-28 | 24,412,600 | 20.01 | 20.09 | 19.57 | 19.66 | 00:00:00 | | 2011-01-31 | 3,779,300 | 19.65 | 19.97 | 19.65 | 19.81 | 00:00:00 | | 2011-02-01 | 3,327,700 | 19.89 | 20.05 | 19.80 | 20.01 | 00:00:00 | | 2011-02-02 | 4,221,400 | 19.94 | 20.10 | 19.81 | 19.86 | 00:00:00 | | 2011-02-03 | 3,000,700 | 19.84 | 19.90 | 19.65 | 19.87 | 00:00:00 | | 2011-02-04 | 6,482,100 | 20.02 | 20.17 | 19.93 | 20.13 | 00:00:00 | | 2011-02-07 | 3,420,600 | 20.15 | 20.15 | 19.96 | 20.04 | 00:00:00 | | 2011-02-08 | 3,737,000 | 20.06 | 20.24 | 19.94 | 20.22 | 00:00:00 | | 2011-02-09 | 3,129,000 | 20.12 | 20.26 | 20.06 | 20.20 | 00:00:00 | | 2011-02-10 | 4,573,400 | 20.13 | 20.17 | 19.93 | 20.12 | 00:00:00 | | 2011-02-11 | 2,638,700 | 20.07 | 20.19 | 19.99 | 20.15 | 00:00:00 | | 2011-02-14 | 2,847,700 | 20.15 | 20.16 | 19.93 | 19.96 | 00:00:00 | | 2011-02-15 | 4,297,000 | 19.86 | 20.27 | 19.86 | 20.16 | 00:00:00 | | 2011-02-16 | 3,311,700 | 20.14 | 20.50 | 20.12 | 20.21 | 00:00:00 | | 2011-02-17 | 2,716,500 | 20.19 | 20.43 | 20.17 | 20.40 | 00:00:00 | | 2011-02-18 | 3,680,500 | 20.37 | 20.48 | 20.34 | 20.40 | 00:00:00 | | 2011-02-22 | 3,798,300 | 20.14 | 20.39 | 20.07 | 20.09 | 00:00:00 | | 2011-02-23 | 3,644,400 | 20.12 | 20.29 | 20.04 | 20.16 | 00:00:00 | | 2011-02-24 | 3,678,000 | 20.12 | 20.32 | 20.02 | 20.25 | 00:00:00 | | 2011-02-25 | 2,579,600 | 20.29 | 20.45 | 20.18 | 20.43 | 00:00:00 | | 2011-02-28 | 3,726,600 | 20.46 | 20.83 | 20.44 | 20.83 | 00:00:00 | | 2011-03-01 | 4,875,000 | 20.85 | 20.87 | 20.47 | 20.49 | 00:00:00 | | 2011-03-02 | 2,794,700 | 20.42 | 20.57 | 20.10 | 20.13 | 00:00:00 | | 2011-03-03 | 4,256,700 | 20.26 | 20.71 | 20.26 | 20.69 | 00:00:00 | | 2011-03-04 | 5,696,100 | 20.98 | 21.07 | 20.59 | 20.88 | 00:00:00 | | 2011-03-07 | 3,403,800 | 20.90 | 20.99 | 20.63 | 20.70 | 00:00:00 | | 2011-03-08 | 4,351,400 | 20.78 | 21.24 | 20.78 | 21.06 | 00:00:00 | | 2011-03-09 | 2,328,200 | 20.98 | 21.18 | 20.85 | 21.08 | 00:00:00 | | 2011-03-10 | 4,976,800 | 20.84 | 21.01 | 20.62 | 20.79 | 00:00:00 | | 2011-03-11 | 3,009,500 | 20.62 | 20.93 | 20.56 | 20.85 | 00:00:00 | | 2011-03-14 | 3,210,200 | 20.67 | 20.75 | 20.46 | 20.57 | 00:00:00 | | 2011-03-15 | 3,190,400 | 20.11 | 20.43 | 20.11 | 20.29 | 00:00:00 | | 2011-03-16 | 7,977,200 | 20.24 | 20.62 | 20.05 | 20.32 | 00:00:00 | | 2011-03-17 | 3,819,200 | 20.66 | 20.66 | 20.24 | 20.50 | 00:00:00 | | 2011-03-18 | 5,147,500 | 20.73 | 20.99 | 20.61 | 20.67 | 00:00:00 | | 2011-03-21 | 3,362,900 | 20.88 | 20.97 | 20.78 | 20.91 | 00:00:00 | | 2011-03-22 | 1,961,400 | 20.88 | 21.01 | 20.84 | 20.92 | 00:00:00 | | 2011-03-23 | 4,255,000 | 20.78 | 20.89 | 20.52 | 20.66 | 00:00:00 | | 2011-03-24 | 2,907,700 | 20.74 | 20.91 | 20.64 | 20.87 | 00:00:00 | | 2011-03-25 | 2,482,100 | 20.88 | 20.95 | 20.76 | 20.87 | 00:00:00 | | 2011-03-28 | 1,635,700 | 20.89 | 20.95 | 20.85 | 20.85 | 00:00:00 | | 2011-03-29 | 2,107,500 | 20.83 | 21.08 | 20.75 | 21.08 | 00:00:00 | | 2011-03-30 | 1,818,100 | 21.16 | 21.20 | 21.08 | 21.15 | 00:00:00 | | 2011-03-31 | 1,982,600 | 21.05 | 21.23 | 20.97 | 21.13 | 00:00:00 | | 2011-04-01 | 3,960,300 | 21.18 | 21.29 | 21.13 | 21.21 | 00:00:00 | | 2011-04-04 | 2,534,700 | 21.23 | 21.42 | 21.21 | 21.31 | 00:00:00 | | 2011-04-05 | 2,803,100 | 21.24 | 21.31 | 21.13 | 21.16 | 00:00:00 | | 2011-04-06 | 2,997,800 | 21.23 | 21.49 | 21.20 | 21.46 | 00:00:00 | | 2011-04-07 | 5,437,500 | 21.39 | 21.42 | 21.17 | 21.23 | 00:00:00 | | 2011-04-08 | 2,780,900 | 21.29 | 21.38 | 21.16 | 21.26 | 00:00:00 | | 2011-04-11 | 4,397,100 | 21.24 | 21.67 | 21.23 | 21.52 | 00:00:00 | | 2011-04-12 | 2,957,300 | 21.39 | 21.54 | 21.26 | 21.38 | 00:00:00 | | 2011-04-13 | 2,740,200 | 21.42 | 21.48 | 21.31 | 21.41 | 00:00:00 | | 2011-04-14 | 5,853,400 | 21.30 | 21.54 | 20.86 | 21.13 | 00:00:00 | | 2011-04-15 | 3,962,500 | 21.15 | 21.49 | 21.15 | 21.43 | 00:00:00 | | 2011-04-18 | 3,613,800 | 21.18 | 21.21 | 20.86 | 21.07 | 00:00:00 | | 2011-04-19 | 3,190,300 | 21.08 | 21.10 | 20.80 | 20.92 | 00:00:00 | | 2011-04-20 | 4,227,000 | 21.15 | 21.17 | 20.97 | 21.01 | 00:00:00 | | 2011-04-21 | 2,289,900 | 21.09 | 21.15 | 20.98 | 21.12 | 00:00:00 | | 2011-04-25 | 3,986,300 | 21.07 | 21.18 | 20.99 | 21.05 | 00:00:00 | | 2011-04-26 | 3,956,300 | 21.06 | 21.09 | 20.92 | 20.99 | 00:00:00 | | 2011-04-27 | 6,466,100 | 21.06 | 21.59 | 21.01 | 21.57 | 00:00:00 | | 2011-04-28 | 2,976,600 | 21.54 | 21.96 | 21.52 | 21.91 | 00:00:00 | | 2011-04-29 | 4,000,000 | 21.81 | 21.96 | 21.71 | 21.94 | 00:00:00 | | 2011-05-02 | 2,476,200 | 22.08 | 22.08 | 21.81 | 21.90 | 00:00:00 | | 2011-05-03 | 2,939,400 | 21.86 | 21.93 | 21.68 | 21.91 | 00:00:00 | | 2011-05-04 | 4,002,500 | 21.87 | 21.91 | 21.63 | 21.85 | 00:00:00 | | 2011-05-05 | 2,846,000 | 21.74 | 21.79 | 21.50 | 21.57 | 00:00:00 | | 2011-05-06 | 2,359,200 | 21.75 | 21.86 | 21.56 | 21.68 | 00:00:00 | | 2011-05-09 | 2,349,400 | 21.65 | 21.70 | 21.42 | 21.66 | 00:00:00 | | 2011-05-10 | 2,866,900 | 21.67 | 21.72 | 21.55 | 21.65 | 00:00:00 | | 2011-05-11 | 2,129,500 | 21.59 | 21.70 | 21.32 | 21.39 | 00:00:00 | | 2011-05-12 | 3,100,000 | 21.37 | 21.52 | 21.27 | 21.49 | 00:00:00 | | 2011-05-13 | 2,727,400 | 21.51 | 21.52 | 21.09 | 21.15 | 00:00:00 | | 2011-05-16 | 2,404,600 | 21.12 | 21.33 | 21.09 | 21.21 | 00:00:00 | | 2011-05-17 | 2,418,500 | 21.14 | 21.23 | 21.07 | 21.16 | 00:00:00 | | 2011-05-18 | 3,926,500 | 21.15 | 21.31 | 21.09 | 21.29 | 00:00:00 | | 2011-05-19 | 4,977,200 | 21.35 | 21.80 | 21.21 | 21.78 | 00:00:00 | | 2011-05-20 | 4,250,700 | 21.76 | 21.86 | 21.62 | 21.65 | 00:00:00 | | 2011-05-23 | 3,535,000 | 21.44 | 21.60 | 21.39 | 21.50 | 00:00:00 | | 2011-05-24 | 4,231,500 | 21.50 | 21.75 | 21.44 | 21.53 | 00:00:00 | | 2011-05-25 | 3,881,800 | 21.39 | 21.51 | 21.22 | 21.26 | 00:00:00 | | 2011-05-26 | 3,467,500 | 21.23 | 21.38 | 21.12 | 21.33 | 00:00:00 | | 2011-05-27 | 2,416,000 | 21.32 | 21.59 | 21.32 | 21.58 | 00:00:00 | | 2011-05-31 | 4,313,100 | 21.79 | 21.81 | 21.55 | 21.65 | 00:00:00 | | 2011-06-01 | 4,547,600 | 21.64 | 21.66 | 21.09 | 21.10 | 00:00:00 | | 2011-06-02 | 3,491,400 | 21.08 | 21.27 | 21.06 | 21.18 | 00:00:00 | | 2011-06-03 | 3,302,700 | 20.97 | 21.18 | 20.93 | 20.97 | 00:00:00 | | 2011-06-06 | 2,669,800 | 20.95 | 20.99 | 20.71 | 20.72 | 00:00:00 | | 2011-06-07 | 3,285,600 | 20.83 | 20.88 | 20.54 | 20.54 | 00:00:00 | | 2011-06-08 | 3,443,800 | 20.53 | 20.55 | 20.29 | 20.38 | 00:00:00 | | 2011-06-09 | 2,911,200 | 20.40 | 20.52 | 20.22 | 20.38 | 00:00:00 | | 2011-06-10 | 4,330,000 | 20.27 | 20.33 | 19.95 | 20.01 | 00:00:00 | | 2011-06-13 | 4,728,400 | 20.10 | 20.17 | 19.97 | 20.06 | 00:00:00 | | 2011-06-14 | 3,365,600 | 20.23 | 20.45 | 20.18 | 20.35 | 00:00:00 | | 2011-06-15 | 4,379,600 | 20.16 | 20.19 | 19.79 | 19.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
