|
 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 | | 2013-11-01 | 3,484,900 | 25.98 | 26.06 | 25.81 | 26.02 | 00:00:00 | | 2013-11-04 | 3,216,800 | 26.08 | 26.27 | 26.02 | 26.19 | 00:00:00 | | 2013-11-05 | 3,493,100 | 26.15 | 26.42 | 26.10 | 26.24 | 00:00:00 | | 2013-11-06 | 1,893,100 | 26.38 | 26.55 | 26.25 | 26.52 | 00:00:00 | | 2013-11-07 | 2,983,700 | 26.36 | 26.58 | 26.15 | 26.16 | 00:00:00 | | 2013-11-08 | 2,054,100 | 26.16 | 26.58 | 26.14 | 26.58 | 00:00:00 | | 2013-11-11 | 1,785,600 | 26.47 | 26.60 | 26.45 | 26.52 | 00:00:00 | | 2013-11-12 | 4,223,900 | 26.55 | 26.60 | 26.36 | 26.52 | 00:00:00 | | 2013-11-13 | 5,491,100 | 26.50 | 27.13 | 26.50 | 27.07 | 00:00:00 | | 2013-11-14 | 3,047,400 | 27.15 | 27.45 | 27.02 | 27.39 | 00:00:00 | | 2013-11-15 | 2,658,300 | 27.32 | 27.42 | 27.12 | 27.40 | 00:00:00 | | 2013-11-18 | 2,155,900 | 27.39 | 27.49 | 27.21 | 27.26 | 00:00:00 | | 2013-11-19 | 1,993,800 | 27.20 | 27.40 | 27.17 | 27.31 | 00:00:00 | | 2013-11-20 | 1,757,700 | 27.38 | 27.57 | 27.22 | 27.30 | 00:00:00 | | 2013-11-21 | 3,939,500 | 27.40 | 27.77 | 27.36 | 27.63 | 00:00:00 | | 2013-11-22 | 2,441,100 | 27.62 | 27.78 | 27.58 | 27.67 | 00:00:00 | | 2013-11-25 | 1,749,100 | 27.69 | 27.92 | 27.67 | 27.75 | 00:00:00 | | 2013-11-26 | 2,019,900 | 27.78 | 28.17 | 27.77 | 28.02 | 00:00:00 | | 2013-11-27 | 1,700,400 | 28.07 | 28.14 | 27.75 | 27.97 | 00:00:00 | | 2013-11-29 | 1,146,500 | 28.05 | 28.15 | 27.88 | 27.93 | 00:00:00 | | 2013-12-02 | 3,106,900 | 28.49 | 28.54 | 28.05 | 28.14 | 00:00:00 | | 2013-12-03 | 3,301,700 | 27.98 | 28.11 | 27.77 | 27.90 | 00:00:00 | | 2013-12-04 | 3,503,200 | 27.76 | 27.88 | 27.32 | 27.45 | 00:00:00 | | 2013-12-05 | 3,434,700 | 27.41 | 27.48 | 27.06 | 27.14 | 00:00:00 | | 2013-12-06 | 3,031,300 | 27.44 | 27.61 | 27.16 | 27.53 | 00:00:00 | | 2013-12-09 | 1,825,000 | 27.65 | 27.73 | 27.48 | 27.51 | 00:00:00 | | 2013-12-10 | 1,583,200 | 27.39 | 27.55 | 27.34 | 27.34 | 00:00:00 | | 2013-12-11 | 5,688,800 | 27.85 | 27.95 | 26.95 | 27.00 | 00:00:00 | | 2013-12-12 | 4,083,100 | 26.91 | 27.00 | 26.51 | 26.52 | 00:00:00 | | 2013-12-13 | 3,414,300 | 26.52 | 26.64 | 26.20 | 26.24 | 00:00:00 | | 2013-12-16 | 2,519,400 | 26.36 | 26.37 | 26.07 | 26.32 | 00:00:00 | | 2013-12-17 | 1,447,700 | 26.28 | 26.35 | 26.04 | 26.16 | 00:00:00 | | 2013-12-18 | 4,657,300 | 26.25 | 26.55 | 25.92 | 26.51 | 00:00:00 | | 2013-12-19 | 2,910,700 | 26.36 | 26.82 | 26.31 | 26.70 | 00:00:00 | | 2013-12-20 | 3,485,200 | 26.70 | 26.87 | 26.65 | 26.82 | 00:00:00 | | 2013-12-23 | 2,275,700 | 26.89 | 26.97 | 26.74 | 26.83 | 00:00:00 | | 2013-12-24 | 823,700 | 26.83 | 26.94 | 26.83 | 26.93 | 00:00:00 | | 2013-12-26 | 3,750,900 | 27.03 | 27.19 | 26.88 | 27.07 | 00:00:00 | | 2013-12-27 | 1,799,100 | 27.16 | 27.20 | 26.98 | 27.07 | 00:00:00 | | 2013-12-30 | 2,201,700 | 27.11 | 27.29 | 27.05 | 27.16 | 00:00:00 | | 2013-12-31 | 1,654,000 | 27.23 | 27.31 | 27.15 | 27.27 | 00:00:00 | | 2014-01-02 | 2,569,500 | 27.29 | 27.30 | 26.67 | 26.72 | 00:00:00 | | 2014-01-03 | 3,155,800 | 26.70 | 26.77 | 26.23 | 26.34 | 00:00:00 | | 2014-01-06 | 3,473,000 | 26.42 | 26.43 | 25.98 | 26.17 | 00:00:00 | | 2014-01-07 | 3,554,500 | 26.15 | 26.27 | 25.92 | 26.03 | 00:00:00 | | 2014-01-08 | 11,659,600 | 25.54 | 25.96 | 25.53 | 25.72 | 00:00:00 | | 2014-01-09 | 6,197,000 | 25.83 | 25.97 | 25.51 | 25.90 | 00:00:00 | | 2014-01-10 | 3,595,400 | 25.88 | 26.05 | 25.74 | 25.94 | 00:00:00 | | 2014-01-13 | 3,709,300 | 25.91 | 26.09 | 25.63 | 25.70 | 00:00:00 | | 2014-01-14 | 4,531,300 | 25.76 | 26.10 | 25.73 | 26.06 | 00:00:00 | | 2014-01-15 | 5,146,500 | 26.06 | 26.14 | 25.87 | 25.99 | 00:00:00 | | 2014-01-16 | 2,160,100 | 26.00 | 26.00 | 25.81 | 25.85 | 00:00:00 | | 2014-01-17 | 2,592,200 | 25.90 | 25.98 | 25.71 | 25.73 | 00:00:00 | | 2014-01-21 | 4,855,000 | 25.87 | 25.93 | 25.64 | 25.93 | 00:00:00 | | 2014-01-22 | 9,021,100 | 25.86 | 25.90 | 25.16 | 25.41 | 00:00:00 | | 2014-01-23 | 8,742,200 | 25.26 | 25.37 | 25.02 | 25.19 | 00:00:00 | | 2014-01-24 | 5,184,400 | 25.01 | 25.07 | 24.79 | 24.80 | 00:00:00 | | 2014-01-27 | 8,702,800 | 23.41 | 23.52 | 23.08 | 23.18 | 00:00:00 | | 2014-01-28 | 5,473,800 | 23.15 | 23.53 | 23.11 | 23.46 | 00:00:00 | | 2014-01-29 | 5,571,200 | 23.26 | 23.65 | 23.23 | 23.45 | 00:00:00 | | 2014-01-30 | 2,493,400 | 23.54 | 23.61 | 23.44 | 23.56 | 00:00:00 | | 2014-01-31 | 4,163,900 | 23.35 | 23.57 | 23.21 | 23.24 | 00:00:00 | | 2014-02-03 | 5,577,700 | 23.10 | 23.24 | 22.57 | 22.59 | 00:00:00 | | 2014-02-04 | 2,723,900 | 22.69 | 22.80 | 22.53 | 22.62 | 00:00:00 | | 2014-02-05 | 3,481,200 | 22.57 | 22.84 | 22.57 | 22.60 | 00:00:00 | | 2014-02-06 | 2,992,900 | 22.65 | 22.92 | 22.56 | 22.90 | 00:00:00 | | 2014-02-07 | 3,135,400 | 23.08 | 23.20 | 22.94 | 23.13 | 00:00:00 | | 2014-02-10 | 2,761,100 | 23.08 | 23.23 | 23.01 | 23.18 | 00:00:00 | | 2014-02-11 | 2,687,300 | 23.17 | 23.62 | 23.16 | 23.49 | 00:00:00 | | 2014-02-12 | 3,679,500 | 23.37 | 23.58 | 23.31 | 23.56 | 00:00:00 | | 2014-02-13 | 3,855,600 | 23.42 | 23.94 | 23.42 | 23.85 | 00:00:00 | | 2014-02-14 | 2,279,700 | 23.80 | 24.00 | 23.80 | 23.98 | 00:00:00 | | 2014-02-18 | 2,536,500 | 23.93 | 24.06 | 23.78 | 23.87 | 00:00:00 | | 2014-02-19 | 2,948,000 | 23.73 | 23.95 | 23.71 | 23.75 | 00:00:00 | | 2014-02-20 | 5,032,700 | 23.78 | 24.05 | 23.59 | 23.97 | 00:00:00 | | 2014-02-21 | 4,811,300 | 23.99 | 24.12 | 23.80 | 23.92 | 00:00:00 | | 2014-02-24 | 4,399,000 | 23.89 | 23.94 | 23.76 | 23.76 | 00:00:00 | | 2014-02-25 | 4,409,400 | 23.78 | 23.84 | 23.62 | 23.70 | 00:00:00 | | 2014-02-26 | 3,668,100 | 23.77 | 24.09 | 23.76 | 23.90 | 00:00:00 | | 2014-02-27 | 2,842,800 | 23.86 | 24.19 | 23.80 | 24.18 | 00:00:00 | | 2014-02-28 | 5,522,700 | 24.21 | 24.59 | 24.13 | 24.49 | 00:00:00 | | 2014-03-03 | 3,392,300 | 24.32 | 24.33 | 24.04 | 24.12 | 00:00:00 | | 2014-03-04 | 3,471,100 | 24.38 | 24.44 | 24.09 | 24.22 | 00:00:00 | | 2014-03-05 | 3,537,300 | 24.19 | 24.34 | 24.11 | 24.30 | 00:00:00 | | 2014-03-06 | 1,880,900 | 24.31 | 24.56 | 24.28 | 24.45 | 00:00:00 | | 2014-03-07 | 2,309,400 | 24.56 | 24.57 | 24.23 | 24.45 | 00:00:00 | | 2014-03-10 | 3,189,400 | 24.38 | 24.57 | 24.38 | 24.50 | 00:00:00 | | 2014-03-11 | 2,396,200 | 24.54 | 24.60 | 24.34 | 24.52 | 00:00:00 | | 2014-03-12 | 5,647,400 | 23.97 | 24.05 | 23.57 | 23.58 | 00:00:00 | | 2014-03-13 | 6,912,200 | 23.60 | 23.66 | 23.16 | 23.40 | 00:00:00 | | 2014-03-14 | 5,464,200 | 23.38 | 23.86 | 23.34 | 23.70 | 00:00:00 | | 2014-03-17 | 2,553,800 | 23.80 | 23.85 | 23.56 | 23.73 | 00:00:00 | | 2014-03-18 | 1,778,700 | 23.69 | 23.83 | 23.64 | 23.65 | 00:00:00 | | 2014-03-19 | 2,479,800 | 23.66 | 23.68 | 23.34 | 23.44 | 00:00:00 | | 2014-03-20 | 2,945,600 | 23.38 | 23.89 | 23.35 | 23.82 | 00:00:00 | | 2014-03-21 | 5,270,100 | 24.69 | 24.89 | 24.16 | 24.22 | 00:00:00 | | 2014-03-24 | 3,333,100 | 24.30 | 24.36 | 24.03 | 24.11 | 00:00:00 | | 2014-03-25 | 1,846,300 | 24.16 | 24.30 | 24.06 | 24.16 | 00:00:00 | | 2014-03-26 | 4,382,400 | 24.30 | 24.33 | 23.88 | 23.90 | 00:00:00 | | 2014-03-27 | 2,974,400 | 23.84 | 23.92 | 23.70 | 23.77 | 00:00:00 | | 2014-03-28 | 3,898,800 | 23.86 | 24.15 | 23.80 | 23.98 | 00:00:00 | | 2014-03-31 | 4,845,300 | 24.07 | 24.25 | 24.00 | 24.22 | 00:00:00 | | 2014-04-01 | 2,295,200 | 24.32 | 24.38 | 23.97 | 24.09 | 00:00:00 | | 2014-04-02 | 3,283,000 | 24.15 | 24.28 | 24.05 | 24.11 | 00:00:00 | | 2014-04-03 | 3,415,000 | 24.21 | 24.51 | 24.15 | 24.50 | 00:00:00 | | 2014-04-04 | 2,585,200 | 24.58 | 24.66 | 24.26 | 24.27 | 00:00:00 | | 2014-04-07 | 3,691,600 | 24.28 | 24.38 | 24.08 | 24.11 | 00:00:00 | | 2014-04-08 | 2,532,700 | 24.07 | 24.26 | 23.98 | 24.16 | 00:00:00 | | 2014-04-09 | 5,066,700 | 24.28 | 24.44 | 24.01 | 24.06 | 00:00:00 | | 2014-04-10 | 3,190,500 | 24.08 | 24.37 | 23.81 | 23.81 | 00:00:00 | | 2014-04-11 | 3,436,300 | 23.70 | 23.78 | 23.54 | 23.66 | 00:00:00 | | 2014-04-14 | 4,783,000 | 23.87 | 23.93 | 23.40 | 23.92 | 00:00:00 | | 2014-04-15 | 3,117,400 | 23.82 | 23.93 | 23.65 | 23.83 | 00:00:00 | | 2014-04-16 | 2,860,800 | 24.02 | 24.04 | 23.90 | 23.99 | 00:00:00 | | 2014-04-17 | 2,137,300 | 23.96 | 24.00 | 23.82 | 23.96 | 00:00:00 | | 2014-04-21 | 1,715,100 | 23.64 | 23.99 | 23.52 | 23.84 | 00:00:00 | | 2014-04-22 | 2,606,700 | 23.86 | 23.90 | 23.70 | 23.76 | 00:00:00 | | 2014-04-23 | 4,193,700 | 24.23 | 24.23 | 23.60 | 23.69 | 00:00:00 | | 2014-04-24 | 8,357,100 | 23.85 | 24.14 | 23.71 | 23.94 | 00:00:00 | | 2014-04-25 | 5,101,700 | 23.86 | 23.92 | 23.60 | 23.79 | 00:00:00 | | 2014-04-28 | 5,475,600 | 23.92 | 24.01 | 23.79 | 23.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
