|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,937,600 | 106.69 | 107.69 | 102.69 | 103.25 | 00:00:00 | | 2000-12-14 | 3,222,000 | 103.25 | 103.25 | 99.13 | 99.38 | 00:00:00 | | 2000-12-15 | 2,565,600 | 98.00 | 99.69 | 97.00 | 97.50 | 00:00:00 | | 2000-12-18 | 4,171,200 | 98.00 | 101.81 | 98.00 | 101.50 | 00:00:00 | | 2000-12-19 | 2,286,000 | 102.00 | 102.88 | 98.62 | 100.81 | 00:00:00 | | 2000-12-20 | 1,690,800 | 100.00 | 100.50 | 98.00 | 99.62 | 00:00:00 | | 2000-12-21 | 1,272,000 | 99.75 | 100.56 | 98.62 | 100.31 | 00:00:00 | | 2000-12-22 | 1,747,200 | 101.00 | 104.25 | 101.00 | 102.13 | 00:00:00 | | 2000-12-26 | 1,544,400 | 103.12 | 103.63 | 101.87 | 103.63 | 00:00:00 | | 2000-12-27 | 1,290,000 | 103.00 | 105.88 | 103.00 | 104.94 | 00:00:00 | | 2000-12-28 | 1,113,600 | 104.69 | 104.75 | 103.12 | 104.06 | 00:00:00 | | 2000-12-29 | 1,275,600 | 104.06 | 104.19 | 102.50 | 103.63 | 00:00:00 | | 2001-01-02 | 2,212,800 | 103.37 | 103.37 | 98.00 | 99.62 | 00:00:00 | | 2001-01-03 | 3,241,200 | 98.12 | 99.88 | 94.63 | 97.44 | 00:00:00 | | 2001-01-04 | 3,721,200 | 97.37 | 97.37 | 90.13 | 93.69 | 00:00:00 | | 2001-01-05 | 2,602,800 | 92.00 | 92.00 | 89.50 | 89.87 | 00:00:00 | | 2001-01-08 | 2,134,800 | 89.87 | 93.19 | 89.06 | 91.50 | 00:00:00 | | 2001-01-09 | 1,782,000 | 92.00 | 92.00 | 90.44 | 90.75 | 00:00:00 | | 2001-01-10 | 2,280,000 | 89.25 | 89.75 | 87.31 | 88.37 | 00:00:00 | | 2001-01-11 | 1,974,000 | 89.00 | 91.00 | 87.31 | 87.88 | 00:00:00 | | 2001-01-12 | 3,358,800 | 87.62 | 87.62 | 82.75 | 84.00 | 00:00:00 | | 2001-01-16 | 2,245,200 | 84.06 | 88.63 | 84.06 | 87.44 | 00:00:00 | | 2001-01-17 | 1,212,000 | 88.00 | 88.31 | 85.44 | 85.81 | 00:00:00 | | 2001-01-18 | 1,950,000 | 85.00 | 86.75 | 82.12 | 86.31 | 00:00:00 | | 2001-01-19 | 1,226,400 | 86.25 | 86.69 | 84.13 | 86.62 | 00:00:00 | | 2001-01-22 | 2,821,200 | 86.62 | 91.88 | 86.62 | 91.19 | 00:00:00 | | 2001-01-23 | 4,174,800 | 90.00 | 93.62 | 88.12 | 93.38 | 00:00:00 | | 2001-01-24 | 2,391,600 | 93.38 | 96.75 | 93.38 | 95.00 | 00:00:00 | | 2001-01-25 | 6,268,800 | 100.00 | 101.00 | 95.38 | 96.56 | 00:00:00 | | 2001-01-26 | 2,380,800 | 97.00 | 97.00 | 94.12 | 96.50 | 00:00:00 | | 2001-01-29 | 2,070,000 | 97.00 | 99.50 | 94.00 | 94.00 | 00:00:00 | | 2001-01-30 | 2,925,600 | 94.25 | 98.00 | 93.45 | 97.05 | 00:00:00 | | 2001-01-31 | 1,594,800 | 96.90 | 96.93 | 93.85 | 93.95 | 00:00:00 | | 2001-02-01 | 4,428,000 | 93.95 | 93.95 | 91.15 | 93.55 | 00:00:00 | | 2001-02-02 | 2,222,400 | 93.80 | 94.95 | 92.90 | 94.71 | 00:00:00 | | 2001-02-05 | 1,208,400 | 94.75 | 96.66 | 94.40 | 96.64 | 00:00:00 | | 2001-02-06 | 2,242,800 | 96.64 | 97.10 | 94.65 | 96.45 | 00:00:00 | | 2001-02-07 | 2,774,400 | 97.00 | 101.90 | 97.00 | 101.51 | 00:00:00 | | 2001-02-08 | 1,964,400 | 101.30 | 102.00 | 98.60 | 99.36 | 00:00:00 | | 2001-02-09 | 1,360,800 | 98.39 | 101.00 | 97.45 | 100.99 | 00:00:00 | | 2001-02-12 | 1,202,400 | 101.00 | 102.65 | 100.54 | 101.57 | 00:00:00 | | 2001-02-13 | 1,330,800 | 101.77 | 102.49 | 101.00 | 102.35 | 00:00:00 | | 2001-02-14 | 724,800 | 102.35 | 103.48 | 101.05 | 101.07 | 00:00:00 | | 2001-02-15 | 1,040,400 | 100.40 | 100.40 | 98.50 | 99.75 | 00:00:00 | | 2001-02-16 | 676,800 | 99.75 | 101.66 | 99.75 | 100.56 | 00:00:00 | | 2001-02-20 | 1,278,000 | 100.20 | 100.80 | 97.70 | 99.14 | 00:00:00 | | 2001-02-21 | 1,518,000 | 98.45 | 98.45 | 94.45 | 95.72 | 00:00:00 | | 2001-02-22 | 1,935,600 | 95.97 | 96.45 | 93.20 | 96.38 | 00:00:00 | | 2001-02-23 | 859,200 | 96.15 | 96.15 | 94.21 | 95.32 | 00:00:00 | | 2001-02-26 | 1,054,800 | 96.60 | 97.77 | 95.90 | 97.52 | 00:00:00 | | 2001-02-27 | 1,438,800 | 97.90 | 100.91 | 97.80 | 100.61 | 00:00:00 | | 2001-02-28 | 1,897,200 | 100.80 | 101.10 | 98.35 | 99.00 | 00:00:00 | | 2001-03-01 | 1,906,800 | 98.40 | 100.35 | 97.90 | 99.40 | 00:00:00 | | 2001-03-02 | 3,054,000 | 99.65 | 99.99 | 98.64 | 98.64 | 00:00:00 | | 2001-03-05 | 1,134,000 | 99.25 | 99.25 | 96.54 | 98.00 | 00:00:00 | | 2001-03-06 | 812,400 | 98.65 | 98.65 | 96.95 | 97.84 | 00:00:00 | | 2001-03-07 | 1,963,200 | 97.77 | 98.95 | 97.30 | 98.00 | 00:00:00 | | 2001-03-08 | 1,042,800 | 98.25 | 100.50 | 98.20 | 100.02 | 00:00:00 | | 2001-03-09 | 985,200 | 100.03 | 100.05 | 97.55 | 98.00 | 00:00:00 | | 2001-03-12 | 1,512,000 | 97.75 | 98.75 | 95.20 | 95.26 | 00:00:00 | | 2001-03-13 | 1,498,800 | 95.51 | 95.51 | 93.25 | 94.40 | 00:00:00 | | 2001-03-14 | 2,040,000 | 91.50 | 92.68 | 90.14 | 92.00 | 00:00:00 | | 2001-03-15 | 1,117,200 | 92.50 | 94.70 | 92.50 | 94.27 | 00:00:00 | | 2001-03-16 | 2,802,000 | 92.00 | 93.26 | 91.21 | 91.33 | 00:00:00 | | 2001-03-19 | 3,547,200 | 90.00 | 90.50 | 86.85 | 88.63 | 00:00:00 | | 2001-03-20 | 2,049,600 | 89.10 | 89.80 | 87.94 | 87.95 | 00:00:00 | | 2001-03-21 | 1,683,600 | 87.96 | 87.96 | 85.18 | 85.20 | 00:00:00 | | 2001-03-22 | 3,033,600 | 85.21 | 86.35 | 84.41 | 85.85 | 00:00:00 | | 2001-03-23 | 2,697,600 | 87.00 | 90.09 | 86.50 | 89.45 | 00:00:00 | | 2001-03-26 | 1,504,800 | 90.10 | 91.55 | 89.94 | 91.02 | 00:00:00 | | 2001-03-27 | 1,282,800 | 91.03 | 91.19 | 89.21 | 90.60 | 00:00:00 | | 2001-03-28 | 1,275,600 | 90.50 | 92.50 | 89.85 | 92.43 | 00:00:00 | | 2001-03-29 | 1,476,000 | 92.68 | 94.99 | 92.43 | 94.15 | 00:00:00 | | 2001-03-30 | 2,613,600 | 94.80 | 97.54 | 94.68 | 97.05 | 00:00:00 | | 2001-04-02 | 2,479,200 | 97.30 | 99.99 | 97.30 | 98.43 | 00:00:00 | | 2001-04-03 | 2,911,200 | 98.32 | 98.75 | 96.50 | 96.78 | 00:00:00 | | 2001-04-04 | 2,646,000 | 95.95 | 97.00 | 94.85 | 95.01 | 00:00:00 | | 2001-04-05 | 1,726,800 | 95.90 | 97.48 | 95.00 | 97.33 | 00:00:00 | | 2001-04-06 | 2,602,800 | 97.20 | 98.00 | 95.28 | 95.28 | 00:00:00 | | 2001-04-09 | 1,440,000 | 95.53 | 96.60 | 94.70 | 94.82 | 00:00:00 | | 2001-04-10 | 1,934,400 | 94.60 | 96.25 | 93.60 | 95.53 | 00:00:00 | | 2001-04-11 | 1,200,000 | 95.10 | 96.50 | 95.10 | 95.50 | 00:00:00 | | 2001-04-12 | 1,762,800 | 95.40 | 95.99 | 93.60 | 93.98 | 00:00:00 | | 2001-04-16 | 1,260,000 | 93.90 | 95.50 | 93.90 | 95.23 | 00:00:00 | | 2001-04-17 | 1,338,000 | 95.23 | 96.04 | 94.35 | 96.04 | 00:00:00 | | 2001-04-18 | 2,520,000 | 96.75 | 99.10 | 96.05 | 98.90 | 00:00:00 | | 2001-04-19 | 11,299,200 | 109.00 | 115.25 | 108.79 | 113.95 | 00:00:00 | | 2001-04-20 | 3,642,000 | 113.96 | 114.00 | 111.67 | 113.00 | 00:00:00 | | 2001-04-23 | 2,971,200 | 112.90 | 113.70 | 110.96 | 111.70 | 00:00:00 | | 2001-04-24 | 2,769,600 | 113.20 | 114.50 | 110.30 | 111.36 | 00:00:00 | | 2001-04-25 | 1,498,800 | 111.56 | 113.09 | 110.55 | 113.01 | 00:00:00 | | 2001-04-26 | 3,667,200 | 112.30 | 115.80 | 112.29 | 115.01 | 00:00:00 | | 2001-04-27 | 2,476,800 | 115.80 | 118.59 | 115.49 | 117.56 | 00:00:00 | | 2001-04-30 | 2,256,000 | 117.44 | 119.03 | 116.54 | 116.74 | 00:00:00 | | 2001-05-01 | 1,918,800 | 116.55 | 119.03 | 116.03 | 119.03 | 00:00:00 | | 2001-05-02 | 1,423,200 | 118.80 | 119.10 | 117.13 | 119.00 | 00:00:00 | | 2001-05-03 | 1,815,600 | 117.81 | 120.75 | 117.41 | 120.01 | 00:00:00 | | 2001-05-04 | 2,706,000 | 119.00 | 119.39 | 116.60 | 116.96 | 00:00:00 | | 2001-05-07 | 1,389,600 | 117.18 | 119.39 | 117.18 | 118.24 | 00:00:00 | | 2001-05-08 | 1,514,400 | 118.10 | 120.15 | 118.10 | 119.75 | 00:00:00 | | 2001-05-09 | 1,084,800 | 119.50 | 119.50 | 118.43 | 119.04 | 00:00:00 | | 2001-05-10 | 1,760,400 | 118.50 | 118.50 | 116.50 | 117.20 | 00:00:00 | | 2001-05-11 | 1,190,400 | 117.20 | 118.99 | 116.65 | 116.78 | 00:00:00 | | 2001-05-14 | 1,032,000 | 116.78 | 117.99 | 116.45 | 117.96 | 00:00:00 | | 2001-05-15 | 693,600 | 117.98 | 118.60 | 117.40 | 118.45 | 00:00:00 | | 2001-05-16 | 2,050,800 | 118.20 | 120.82 | 118.20 | 120.71 | 00:00:00 | | 2001-05-17 | 2,248,800 | 120.60 | 121.30 | 118.80 | 119.93 | 00:00:00 | | 2001-05-18 | 4,801,200 | 121.00 | 126.05 | 120.99 | 125.70 | 00:00:00 | | 2001-05-21 | 3,596,400 | 126.70 | 130.97 | 126.27 | 129.80 | 00:00:00 | | 2001-05-22 | 2,170,800 | 129.79 | 129.99 | 127.85 | 128.40 | 00:00:00 | | 2001-05-23 | 1,543,200 | 128.39 | 129.00 | 127.40 | 128.37 | 00:00:00 | | 2001-05-24 | 1,354,800 | 128.50 | 130.40 | 128.30 | 129.23 | 00:00:00 | | 2001-05-25 | 879,600 | 129.40 | 130.00 | 129.20 | 129.53 | 00:00:00 | | 2001-05-29 | 2,779,200 | 129.75 | 133.85 | 129.75 | 133.15 | 00:00:00 | | 2001-05-30 | 1,422,000 | 132.90 | 134.50 | 130.64 | 131.80 | 00:00:00 | | 2001-05-31 | 982,800 | 131.60 | 132.48 | 130.34 | 131.04 | 00:00:00 | | 2001-06-01 | 1,579,200 | 130.90 | 131.45 | 128.42 | 129.64 | 00:00:00 | | 2001-06-04 | 1,159,200 | 129.63 | 131.80 | 129.40 | 130.99 | 00:00:00 | | 2001-06-05 | 1,248,000 | 132.00 | 133.84 | 131.32 | 133.43 | 00:00:00 | | 2001-06-06 | 1,378,800 | 133.61 | 135.99 | 133.45 | 135.40 | 00:00:00 | | 2001-06-07 | 1,628,400 | 135.41 | 136.24 | 133.30 | 134.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
