TR4DER - Progressive Corpo [PGR] Historical Prices

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 2024-05-21
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	5,201,500	18.88	19.06	18.67	18.87	00:00:00
2011-12-06	4,308,000	18.90	18.94	18.71	18.86	00:00:00
2011-12-07	7,120,000	18.68	18.73	18.37	18.48	00:00:00
2011-12-08	6,813,400	18.40	18.47	18.19	18.23	00:00:00
2011-12-09	6,724,300	18.41	18.51	18.29	18.32	00:00:00
2011-12-12	5,938,900	18.15	18.27	17.94	18.11	00:00:00
2011-12-13	6,330,200	18.15	18.25	17.81	17.99	00:00:00
2011-12-14	10,025,000	17.95	18.85	17.87	18.57	00:00:00
2011-12-15	5,766,100	18.76	18.85	18.51	18.65	00:00:00
2011-12-16	9,418,300	18.79	19.04	18.61	18.67	00:00:00
2011-12-19	3,745,300	18.75	18.75	18.32	18.37	00:00:00
2011-12-20	4,967,000	18.63	18.90	18.48	18.88	00:00:00
2011-12-21	3,752,900	18.89	19.03	18.69	18.97	00:00:00
2011-12-22	3,391,600	18.99	19.07	18.86	19.06	00:00:00
2011-12-23	2,687,800	19.16	19.34	19.16	19.28	00:00:00
2011-12-27	3,196,600	19.24	19.53	19.17	19.48	00:00:00
2011-12-28	2,393,000	19.47	19.51	19.33	19.35	00:00:00
2011-12-29	3,137,200	19.43	19.58	19.36	19.58	00:00:00
2011-12-30	2,462,100	19.58	19.62	19.41	19.51	00:00:00
2012-01-03	4,402,700	19.81	19.97	19.28	19.34	00:00:00
2012-01-04	9,985,500	19.28	19.33	19.20	19.26	00:00:00
2012-01-05	3,718,900	19.16	19.45	19.01	19.43	00:00:00
2012-01-06	3,224,100	19.41	19.77	19.40	19.51	00:00:00
2012-01-09	10,015,200	19.49	19.63	19.42	19.55	00:00:00
2012-01-10	4,117,000	19.74	19.75	19.53	19.62	00:00:00
2012-01-11	3,121,100	19.59	19.69	19.51	19.65	00:00:00
2012-01-12	10,857,900	19.75	19.85	19.58	19.70	00:00:00
2012-01-13	11,908,800	19.52	19.56	19.23	19.47	00:00:00
2012-01-17	12,225,100	19.67	19.85	19.62	19.63	00:00:00
2012-01-18	4,792,700	19.67	19.99	19.63	19.85	00:00:00
2012-01-19	8,643,000	19.94	20.82	19.94	20.76	00:00:00
2012-01-20	6,158,700	20.68	20.83	20.46	20.83	00:00:00
2012-01-23	4,044,300	20.81	20.85	20.59	20.69	00:00:00
2012-01-24	5,041,600	20.20	20.39	20.01	20.33	00:00:00
2012-01-25	5,215,700	20.28	20.61	20.22	20.56	00:00:00
2012-01-26	5,876,200	20.33	20.68	20.30	20.58	00:00:00
2012-01-27	5,109,700	20.40	20.52	20.25	20.43	00:00:00
2012-01-30	3,485,800	20.26	20.26	20.10	20.20	00:00:00
2012-01-31	4,901,700	20.24	20.42	20.21	20.28	00:00:00
2012-02-01	6,122,000	20.43	20.88	20.39	20.80	00:00:00
2012-02-02	4,299,500	20.83	20.98	20.70	20.96	00:00:00
2012-02-03	4,777,100	21.12	21.35	20.99	21.35	00:00:00
2012-02-06	4,039,800	21.22	21.32	21.09	21.15	00:00:00
2012-02-07	2,562,700	21.01	21.33	20.95	21.22	00:00:00
2012-02-08	2,883,700	21.19	21.35	21.15	21.33	00:00:00
2012-02-09	5,074,900	21.31	21.48	21.19	21.44	00:00:00
2012-02-10	5,182,100	21.26	21.45	21.11	21.44	00:00:00
2012-02-13	4,224,600	21.53	21.75	21.41	21.73	00:00:00
2012-02-14	8,239,400	21.70	21.79	21.46	21.77	00:00:00
2012-02-15	5,843,400	21.79	21.79	21.30	21.34	00:00:00
2012-02-16	5,511,700	21.42	21.58	21.25	21.58	00:00:00
2012-02-17	4,757,100	21.61	21.62	21.34	21.44	00:00:00
2012-02-21	11,203,900	21.50	21.59	21.39	21.59	00:00:00
2012-02-22	4,527,100	21.49	21.62	21.35	21.37	00:00:00
2012-02-23	3,748,800	21.40	21.55	21.32	21.55	00:00:00
2012-02-24	9,030,800	21.64	21.64	21.41	21.43	00:00:00
2012-02-27	3,650,500	21.39	21.56	21.25	21.44	00:00:00
2012-02-28	4,147,200	21.56	21.65	21.40	21.54	00:00:00
2012-02-29	5,570,900	21.52	21.65	21.36	21.42	00:00:00
2012-03-01	7,008,900	21.44	21.58	21.32	21.38	00:00:00
2012-03-02	4,942,600	21.46	21.60	21.33	21.57	00:00:00
2012-03-05	5,038,100	21.54	21.80	21.38	21.79	00:00:00
2012-03-06	4,437,000	21.60	21.69	21.21	21.22	00:00:00
2012-03-07	2,841,800	21.22	21.29	21.17	21.23	00:00:00
2012-03-08	4,140,600	21.37	21.41	21.22	21.38	00:00:00
2012-03-09	3,107,100	21.38	21.70	21.37	21.65	00:00:00
2012-03-12	2,688,100	21.69	21.87	21.62	21.86	00:00:00
2012-03-13	8,143,400	21.93	22.64	21.91	22.64	00:00:00
2012-03-14	6,541,200	22.53	22.95	22.46	22.85	00:00:00
2012-03-15	4,616,800	22.90	22.98	22.66	22.92	00:00:00
2012-03-16	5,007,200	22.90	23.00	22.56	22.59	00:00:00
2012-03-19	2,300,400	22.66	22.89	22.61	22.82	00:00:00
2012-03-20	3,126,300	22.74	22.92	22.69	22.83	00:00:00
2012-03-21	2,921,600	22.81	22.88	22.62	22.65	00:00:00
2012-03-22	2,746,800	22.55	22.64	22.40	22.59	00:00:00
2012-03-23	2,341,800	22.63	22.85	22.57	22.81	00:00:00
2012-03-26	3,225,300	22.95	23.14	22.93	23.12	00:00:00
2012-03-27	3,034,500	23.20	23.20	23.04	23.07	00:00:00
2012-03-28	7,252,900	23.33	23.37	22.79	23.20	00:00:00
2012-03-29	3,648,000	23.02	23.07	22.79	23.02	00:00:00
2012-03-30	2,861,000	23.14	23.26	23.03	23.18	00:00:00
2012-04-02	2,328,400	23.14	23.41	23.08	23.30	00:00:00
2012-04-03	4,014,000	23.30	23.32	22.87	23.01	00:00:00
2012-04-04	4,725,800	22.64	23.17	22.64	23.11	00:00:00
2012-04-05	3,982,400	23.02	23.17	22.94	23.11	00:00:00
2012-04-09	5,479,500	22.85	22.97	22.67	22.84	00:00:00
2012-04-10	5,948,000	22.80	22.99	22.71	22.75	00:00:00
2012-04-11	9,408,400	22.62	22.75	22.19	22.62	00:00:00
2012-04-12	5,781,800	22.52	22.61	22.34	22.59	00:00:00
2012-04-13	3,925,500	22.57	22.69	22.34	22.34	00:00:00
2012-04-16	2,901,900	22.48	22.66	22.45	22.61	00:00:00
2012-04-17	6,352,300	22.87	22.87	22.58	22.70	00:00:00
2012-04-18	3,895,500	22.71	22.71	22.45	22.60	00:00:00
2012-04-19	7,144,000	22.67	22.68	22.28	22.38	00:00:00
2012-04-20	23,904,000	22.43	22.55	21.24	21.37	00:00:00
2012-04-23	11,841,100	20.93	21.36	20.80	21.25	00:00:00
2012-04-24	4,596,600	21.29	21.49	21.13	21.41	00:00:00
2012-04-25	6,277,600	21.26	21.45	21.09	21.42	00:00:00
2012-04-26	4,009,600	21.44	21.46	21.19	21.39	00:00:00
2012-04-27	5,149,300	21.45	21.56	21.27	21.51	00:00:00
2012-04-30	2,666,600	21.37	21.51	21.20	21.30	00:00:00
2012-05-01	6,705,600	21.29	21.79	21.26	21.66	00:00:00
2012-05-02	7,848,800	21.61	21.82	21.45	21.71	00:00:00
2012-05-03	6,102,400	21.76	21.93	21.70	21.80	00:00:00
2012-05-04	5,164,600	21.66	21.84	21.49	21.79	00:00:00
2012-05-07	5,803,400	21.98	22.04	21.66	21.97	00:00:00
2012-05-08	6,255,000	21.81	22.02	21.75	22.02	00:00:00
2012-05-09	5,682,800	21.79	22.02	21.66	21.95	00:00:00
2012-05-10	4,450,100	22.11	22.18	21.99	22.03	00:00:00
2012-05-11	3,040,800	21.86	22.19	21.80	21.99	00:00:00
2012-05-14	5,721,900	21.77	22.09	21.70	21.97	00:00:00
2012-05-15	4,801,500	21.96	22.06	21.79	21.85	00:00:00
2012-05-16	14,834,600	21.60	21.67	21.29	21.35	00:00:00
2012-05-17	9,266,600	21.36	21.52	21.15	21.34	00:00:00
2012-05-18	7,965,600	21.45	21.48	21.24	21.31	00:00:00
2012-05-21	3,064,100	21.39	21.50	21.22	21.30	00:00:00
2012-05-22	3,779,400	21.37	21.44	21.12	21.25	00:00:00
2012-05-23	3,600,000	21.10	21.50	21.01	21.43	00:00:00
2012-05-24	2,849,800	21.51	21.59	21.29	21.51	00:00:00
2012-05-25	2,793,600	21.52	21.83	21.52	21.61	00:00:00
2012-05-29	3,346,600	21.74	21.86	21.63	21.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>