|
 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 | | 2013-05-14 | 3,808,100 | 25.70 | 26.15 | 25.68 | 26.09 | 00:00:00 | | 2013-05-15 | 2,730,300 | 26.04 | 26.33 | 26.04 | 26.32 | 00:00:00 | | 2013-05-16 | 2,005,000 | 26.24 | 26.39 | 26.11 | 26.16 | 00:00:00 | | 2013-05-17 | 2,938,700 | 26.21 | 26.35 | 26.12 | 26.19 | 00:00:00 | | 2013-05-20 | 2,245,700 | 26.18 | 26.38 | 26.17 | 26.20 | 00:00:00 | | 2013-05-21 | 2,870,800 | 26.16 | 26.23 | 25.95 | 26.13 | 00:00:00 | | 2013-05-22 | 3,436,900 | 26.10 | 26.26 | 25.65 | 25.88 | 00:00:00 | | 2013-05-23 | 2,877,900 | 25.71 | 25.98 | 25.68 | 25.83 | 00:00:00 | | 2013-05-24 | 1,950,600 | 25.70 | 25.84 | 25.61 | 25.81 | 00:00:00 | | 2013-05-28 | 3,123,500 | 26.01 | 26.16 | 25.79 | 25.96 | 00:00:00 | | 2013-05-29 | 2,638,400 | 25.85 | 26.00 | 25.66 | 25.87 | 00:00:00 | | 2013-05-30 | 4,930,700 | 25.86 | 25.93 | 25.71 | 25.78 | 00:00:00 | | 2013-05-31 | 4,082,300 | 25.78 | 25.86 | 25.49 | 25.49 | 00:00:00 | | 2013-06-03 | 4,973,900 | 25.52 | 25.55 | 24.99 | 25.14 | 00:00:00 | | 2013-06-04 | 2,401,500 | 25.13 | 25.25 | 24.97 | 25.02 | 00:00:00 | | 2013-06-05 | 4,884,100 | 24.90 | 24.90 | 24.42 | 24.53 | 00:00:00 | | 2013-06-06 | 3,413,500 | 25.72 | 25.72 | 24.19 | 24.48 | 00:00:00 | | 2013-06-07 | 4,041,200 | 24.56 | 24.83 | 24.49 | 24.79 | 00:00:00 | | 2013-06-10 | 2,938,100 | 24.83 | 24.88 | 24.65 | 24.78 | 00:00:00 | | 2013-06-11 | 3,478,200 | 24.57 | 24.92 | 24.49 | 24.65 | 00:00:00 | | 2013-06-12 | 3,343,200 | 24.83 | 25.31 | 24.61 | 24.65 | 00:00:00 | | 2013-06-13 | 3,665,700 | 24.60 | 24.87 | 24.50 | 24.83 | 00:00:00 | | 2013-06-14 | 2,137,900 | 24.75 | 24.84 | 24.65 | 24.70 | 00:00:00 | | 2013-06-17 | 3,098,100 | 24.89 | 25.08 | 24.82 | 25.02 | 00:00:00 | | 2013-06-18 | 1,811,900 | 25.02 | 25.34 | 24.98 | 25.30 | 00:00:00 | | 2013-06-19 | 2,659,000 | 25.24 | 25.50 | 25.01 | 25.01 | 00:00:00 | | 2013-06-20 | 3,221,900 | 24.87 | 24.99 | 24.52 | 24.61 | 00:00:00 | | 2013-06-21 | 4,166,400 | 24.67 | 24.75 | 24.31 | 24.55 | 00:00:00 | | 2013-06-24 | 4,335,300 | 24.32 | 24.35 | 23.99 | 24.10 | 00:00:00 | | 2013-06-25 | 3,052,500 | 24.28 | 24.48 | 24.20 | 24.34 | 00:00:00 | | 2013-06-26 | 2,728,500 | 24.52 | 24.98 | 24.49 | 24.92 | 00:00:00 | | 2013-06-27 | 2,289,900 | 25.06 | 25.36 | 25.03 | 25.25 | 00:00:00 | | 2013-06-28 | 8,520,800 | 25.23 | 25.46 | 25.03 | 25.42 | 00:00:00 | | 2013-07-01 | 2,513,800 | 25.48 | 25.70 | 25.46 | 25.59 | 00:00:00 | | 2013-07-02 | 1,764,700 | 25.58 | 25.74 | 25.34 | 25.46 | 00:00:00 | | 2013-07-03 | 939,200 | 25.33 | 25.52 | 25.26 | 25.45 | 00:00:00 | | 2013-07-05 | 1,239,200 | 25.65 | 25.96 | 25.55 | 25.94 | 00:00:00 | | 2013-07-08 | 1,810,000 | 26.07 | 26.26 | 25.98 | 26.16 | 00:00:00 | | 2013-07-09 | 5,271,600 | 26.35 | 26.54 | 25.90 | 26.11 | 00:00:00 | | 2013-07-10 | 3,087,100 | 26.11 | 26.21 | 25.93 | 26.02 | 00:00:00 | | 2013-07-11 | 5,185,800 | 25.98 | 25.98 | 25.31 | 25.74 | 00:00:00 | | 2013-07-12 | 2,807,700 | 25.81 | 25.99 | 25.70 | 25.97 | 00:00:00 | | 2013-07-15 | 3,089,300 | 26.02 | 26.07 | 25.64 | 25.78 | 00:00:00 | | 2013-07-16 | 2,930,400 | 25.81 | 25.99 | 25.67 | 25.69 | 00:00:00 | | 2013-07-17 | 2,210,100 | 25.74 | 25.84 | 25.69 | 25.73 | 00:00:00 | | 2013-07-18 | 3,375,400 | 25.77 | 26.02 | 25.76 | 25.97 | 00:00:00 | | 2013-07-19 | 2,751,500 | 26.06 | 26.35 | 25.87 | 26.30 | 00:00:00 | | 2013-07-22 | 1,488,200 | 26.28 | 26.39 | 26.17 | 26.38 | 00:00:00 | | 2013-07-23 | 5,498,300 | 26.42 | 26.42 | 26.03 | 26.09 | 00:00:00 | | 2013-07-24 | 2,800,400 | 26.12 | 26.15 | 25.76 | 25.85 | 00:00:00 | | 2013-07-25 | 1,999,700 | 25.77 | 25.96 | 25.72 | 25.91 | 00:00:00 | | 2013-07-26 | 1,430,500 | 25.78 | 26.03 | 25.67 | 26.00 | 00:00:00 | | 2013-07-29 | 1,438,700 | 25.92 | 26.04 | 25.82 | 25.96 | 00:00:00 | | 2013-07-30 | 2,210,000 | 26.03 | 26.17 | 25.83 | 25.91 | 00:00:00 | | 2013-07-31 | 3,363,600 | 26.00 | 26.16 | 25.96 | 26.01 | 00:00:00 | | 2013-08-01 | 2,412,600 | 26.05 | 26.47 | 26.05 | 26.43 | 00:00:00 | | 2013-08-02 | 2,875,100 | 26.32 | 26.38 | 26.15 | 26.20 | 00:00:00 | | 2013-08-05 | 6,405,400 | 26.09 | 26.21 | 25.94 | 26.01 | 00:00:00 | | 2013-08-06 | 4,106,100 | 25.97 | 26.11 | 25.90 | 25.96 | 00:00:00 | | 2013-08-07 | 3,670,400 | 25.83 | 25.83 | 25.57 | 25.64 | 00:00:00 | | 2013-08-08 | 3,284,600 | 25.69 | 25.85 | 25.61 | 25.66 | 00:00:00 | | 2013-08-09 | 2,267,800 | 25.65 | 25.81 | 25.56 | 25.72 | 00:00:00 | | 2013-08-12 | 2,607,600 | 25.55 | 25.66 | 25.36 | 25.53 | 00:00:00 | | 2013-08-13 | 2,745,700 | 25.53 | 25.78 | 25.41 | 25.74 | 00:00:00 | | 2013-08-14 | 2,502,100 | 26.18 | 26.18 | 25.56 | 25.74 | 00:00:00 | | 2013-08-15 | 2,434,300 | 25.58 | 25.65 | 25.29 | 25.35 | 00:00:00 | | 2013-08-16 | 7,185,100 | 25.27 | 25.44 | 25.10 | 25.14 | 00:00:00 | | 2013-08-19 | 2,825,400 | 25.07 | 25.21 | 25.00 | 25.02 | 00:00:00 | | 2013-08-20 | 2,787,300 | 25.04 | 25.33 | 24.95 | 25.25 | 00:00:00 | | 2013-08-21 | 2,876,300 | 25.21 | 25.44 | 25.05 | 25.21 | 00:00:00 | | 2013-08-22 | 1,264,400 | 25.22 | 25.50 | 25.17 | 25.46 | 00:00:00 | | 2013-08-23 | 1,749,100 | 25.45 | 25.54 | 25.36 | 25.49 | 00:00:00 | | 2013-08-26 | 2,460,100 | 25.53 | 25.66 | 25.38 | 25.51 | 00:00:00 | | 2013-08-27 | 3,207,200 | 25.32 | 25.35 | 24.99 | 24.99 | 00:00:00 | | 2013-08-28 | 2,395,500 | 24.95 | 25.12 | 24.88 | 25.00 | 00:00:00 | | 2013-08-29 | 1,743,600 | 24.92 | 25.27 | 24.86 | 25.19 | 00:00:00 | | 2013-08-30 | 1,809,800 | 25.15 | 25.20 | 24.99 | 25.07 | 00:00:00 | | 2013-09-03 | 1,485,300 | 25.31 | 25.54 | 25.09 | 25.25 | 00:00:00 | | 2013-09-04 | 1,359,100 | 25.27 | 25.45 | 25.16 | 25.32 | 00:00:00 | | 2013-09-05 | 1,152,100 | 25.29 | 25.53 | 25.29 | 25.38 | 00:00:00 | | 2013-09-06 | 2,312,400 | 25.43 | 25.65 | 25.22 | 25.49 | 00:00:00 | | 2013-09-09 | 2,418,500 | 25.51 | 25.98 | 25.51 | 25.91 | 00:00:00 | | 2013-09-10 | 2,062,900 | 26.02 | 26.10 | 25.80 | 25.98 | 00:00:00 | | 2013-09-11 | 4,491,000 | 25.99 | 26.52 | 25.95 | 26.51 | 00:00:00 | | 2013-09-12 | 3,513,700 | 26.44 | 26.44 | 25.91 | 25.95 | 00:00:00 | | 2013-09-13 | 2,203,700 | 26.05 | 26.13 | 25.84 | 25.93 | 00:00:00 | | 2013-09-16 | 1,505,700 | 26.19 | 26.25 | 26.10 | 26.23 | 00:00:00 | | 2013-09-17 | 2,178,800 | 26.25 | 26.38 | 25.98 | 26.32 | 00:00:00 | | 2013-09-18 | 3,741,400 | 26.32 | 26.79 | 26.20 | 26.72 | 00:00:00 | | 2013-09-19 | 2,702,100 | 26.78 | 27.07 | 26.75 | 27.00 | 00:00:00 | | 2013-09-20 | 3,279,100 | 27.08 | 27.17 | 26.94 | 26.98 | 00:00:00 | | 2013-09-23 | 3,686,700 | 26.84 | 27.02 | 26.77 | 26.98 | 00:00:00 | | 2013-09-24 | 3,441,800 | 26.92 | 27.20 | 26.88 | 27.06 | 00:00:00 | | 2013-09-25 | 4,593,300 | 27.04 | 27.43 | 26.97 | 27.27 | 00:00:00 | | 2013-09-26 | 3,254,300 | 27.27 | 27.55 | 27.22 | 27.35 | 00:00:00 | | 2013-09-27 | 4,596,700 | 27.21 | 27.38 | 27.14 | 27.32 | 00:00:00 | | 2013-09-30 | 4,527,100 | 27.09 | 27.29 | 26.93 | 27.23 | 00:00:00 | | 2013-10-01 | 3,269,200 | 27.28 | 27.44 | 27.16 | 27.35 | 00:00:00 | | 2013-10-02 | 3,311,800 | 26.94 | 27.28 | 26.90 | 27.28 | 00:00:00 | | 2013-10-03 | 11,752,000 | 27.18 | 27.25 | 26.98 | 27.18 | 00:00:00 | | 2013-10-04 | 5,949,400 | 27.15 | 27.36 | 27.07 | 27.35 | 00:00:00 | | 2013-10-07 | 2,531,800 | 26.99 | 27.23 | 26.96 | 27.04 | 00:00:00 | | 2013-10-08 | 3,675,200 | 27.04 | 27.07 | 26.60 | 26.60 | 00:00:00 | | 2013-10-09 | 4,291,100 | 26.55 | 26.77 | 26.23 | 26.53 | 00:00:00 | | 2013-10-10 | 3,577,000 | 26.75 | 26.94 | 26.63 | 26.94 | 00:00:00 | | 2013-10-11 | 5,056,100 | 26.84 | 26.85 | 26.62 | 26.74 | 00:00:00 | | 2013-10-14 | 2,427,000 | 26.63 | 26.79 | 26.41 | 26.76 | 00:00:00 | | 2013-10-15 | 2,773,200 | 26.65 | 26.75 | 26.44 | 26.62 | 00:00:00 | | 2013-10-16 | 2,445,000 | 26.81 | 27.12 | 26.77 | 27.09 | 00:00:00 | | 2013-10-17 | 2,315,600 | 26.91 | 27.22 | 26.87 | 27.13 | 00:00:00 | | 2013-10-18 | 3,716,200 | 27.13 | 27.17 | 26.93 | 27.14 | 00:00:00 | | 2013-10-21 | 2,599,100 | 27.17 | 27.28 | 27.02 | 27.16 | 00:00:00 | | 2013-10-22 | 6,847,900 | 27.23 | 27.29 | 26.67 | 26.76 | 00:00:00 | | 2013-10-23 | 4,877,900 | 26.65 | 26.97 | 26.44 | 26.96 | 00:00:00 | | 2013-10-24 | 4,137,500 | 27.10 | 27.25 | 26.83 | 26.84 | 00:00:00 | | 2013-10-25 | 3,308,200 | 27.09 | 27.09 | 26.44 | 26.45 | 00:00:00 | | 2013-10-28 | 4,274,600 | 26.50 | 26.52 | 26.22 | 26.24 | 00:00:00 | | 2013-10-29 | 3,098,200 | 26.30 | 26.37 | 26.17 | 26.25 | 00:00:00 | | 2013-10-30 | 2,503,900 | 26.25 | 26.28 | 26.04 | 26.16 | 00:00:00 | | 2013-10-31 | 3,726,800 | 26.26 | 26.27 | 25.97 | 25.97 | 00:00:00 | | 2013-11-01 | 3,484,900 | 25.98 | 26.06 | 25.81 | 26.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
