|
 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 | | 2014-04-28 | 5,475,600 | 23.92 | 24.01 | 23.79 | 23.99 | 00:00:00 | | 2014-04-29 | 8,692,900 | 24.06 | 24.28 | 23.99 | 24.06 | 00:00:00 | | 2014-04-30 | 13,662,500 | 24.07 | 24.29 | 23.95 | 24.25 | 00:00:00 | | 2014-05-01 | 9,402,500 | 24.25 | 25.01 | 24.12 | 24.98 | 00:00:00 | | 2014-05-02 | 6,781,400 | 24.93 | 25.07 | 24.70 | 24.80 | 00:00:00 | | 2014-05-05 | 3,400,800 | 24.70 | 24.90 | 24.58 | 24.86 | 00:00:00 | | 2014-05-06 | 4,834,600 | 24.75 | 24.81 | 24.50 | 24.58 | 00:00:00 | | 2014-05-07 | 7,315,900 | 24.61 | 24.79 | 24.53 | 24.61 | 00:00:00 | | 2014-05-08 | 3,299,300 | 24.58 | 24.73 | 24.51 | 24.62 | 00:00:00 | | 2014-05-09 | 6,621,500 | 24.60 | 24.65 | 24.50 | 24.64 | 00:00:00 | | 2014-05-12 | 6,031,700 | 24.75 | 24.89 | 24.74 | 24.84 | 00:00:00 | | 2014-05-13 | 6,622,500 | 24.91 | 25.04 | 24.80 | 25.03 | 00:00:00 | | 2014-05-14 | 12,739,800 | 25.25 | 25.60 | 25.16 | 25.44 | 00:00:00 | | 2014-05-15 | 4,930,400 | 25.37 | 25.56 | 25.25 | 25.31 | 00:00:00 | | 2014-05-16 | 3,808,100 | 25.41 | 25.45 | 25.28 | 25.36 | 00:00:00 | | 2014-05-19 | 2,295,800 | 25.50 | 25.50 | 25.19 | 25.34 | 00:00:00 | | 2014-05-20 | 2,642,800 | 25.36 | 25.36 | 25.04 | 25.15 | 00:00:00 | | 2014-05-21 | 2,637,000 | 25.25 | 25.29 | 25.14 | 25.27 | 00:00:00 | | 2014-05-22 | 2,619,100 | 25.29 | 25.34 | 25.10 | 25.16 | 00:00:00 | | 2014-05-23 | 2,120,300 | 25.21 | 25.26 | 25.05 | 25.10 | 00:00:00 | | 2014-05-27 | 3,024,800 | 24.59 | 25.19 | 24.59 | 25.06 | 00:00:00 | | 2014-05-28 | 3,529,000 | 25.14 | 25.33 | 25.05 | 25.26 | 00:00:00 | | 2014-05-29 | 2,466,000 | 25.34 | 25.36 | 25.16 | 25.17 | 00:00:00 | | 2014-05-30 | 3,124,400 | 25.21 | 25.24 | 24.93 | 25.03 | 00:00:00 | | 2014-06-02 | 3,587,000 | 25.06 | 25.15 | 24.80 | 24.91 | 00:00:00 | | 2014-06-03 | 2,776,300 | 25.09 | 25.13 | 24.82 | 24.89 | 00:00:00 | | 2014-06-04 | 3,398,700 | 24.88 | 24.98 | 24.80 | 24.91 | 00:00:00 | | 2014-06-05 | 2,882,400 | 24.69 | 25.09 | 24.58 | 25.08 | 00:00:00 | | 2014-06-06 | 2,101,500 | 25.15 | 25.38 | 25.14 | 25.25 | 00:00:00 | | 2014-06-09 | 1,627,800 | 25.24 | 25.38 | 25.10 | 25.17 | 00:00:00 | | 2014-06-10 | 2,759,800 | 25.14 | 25.20 | 24.93 | 24.99 | 00:00:00 | | 2014-06-11 | 3,884,500 | 24.84 | 25.35 | 24.84 | 25.17 | 00:00:00 | | 2014-06-12 | 2,719,100 | 25.23 | 25.26 | 25.01 | 25.19 | 00:00:00 | | 2014-06-13 | 2,443,900 | 24.49 | 25.41 | 24.49 | 25.29 | 00:00:00 | | 2014-06-16 | 3,615,500 | 25.37 | 25.57 | 25.36 | 25.50 | 00:00:00 | | 2014-06-17 | 3,196,800 | 25.24 | 25.56 | 25.20 | 25.50 | 00:00:00 | | 2014-06-18 | 2,238,500 | 25.48 | 25.65 | 25.35 | 25.62 | 00:00:00 | | 2014-06-19 | 5,723,900 | 25.65 | 26.00 | 25.53 | 25.90 | 00:00:00 | | 2014-06-20 | 5,786,400 | 25.98 | 26.03 | 25.69 | 25.78 | 00:00:00 | | 2014-06-23 | 3,072,700 | 25.78 | 25.79 | 25.56 | 25.62 | 00:00:00 | | 2014-06-24 | 3,991,400 | 25.59 | 25.63 | 25.40 | 25.46 | 00:00:00 | | 2014-06-25 | 3,507,600 | 25.45 | 25.45 | 25.27 | 25.33 | 00:00:00 | | 2014-06-26 | 4,057,000 | 25.40 | 25.44 | 25.03 | 25.21 | 00:00:00 | | 2014-06-27 | 8,530,700 | 25.05 | 25.26 | 25.05 | 25.26 | 00:00:00 | | 2014-06-30 | 2,658,300 | 25.27 | 25.39 | 25.22 | 25.36 | 00:00:00 | | 2014-07-01 | 2,088,100 | 25.44 | 25.56 | 25.42 | 25.48 | 00:00:00 | | 2014-07-02 | 2,308,600 | 25.35 | 25.54 | 25.18 | 25.21 | 00:00:00 | | 2014-07-03 | 1,913,800 | 24.87 | 25.38 | 24.74 | 25.16 | 00:00:00 | | 2014-07-07 | 2,864,700 | 25.21 | 25.31 | 25.02 | 25.09 | 00:00:00 | | 2014-07-08 | 3,764,800 | 25.07 | 25.20 | 25.02 | 25.17 | 00:00:00 | | 2014-07-09 | 3,035,200 | 25.15 | 25.33 | 25.06 | 25.19 | 00:00:00 | | 2014-07-10 | 8,649,900 | 24.75 | 24.92 | 24.42 | 24.52 | 00:00:00 | | 2014-07-11 | 4,497,100 | 24.48 | 24.54 | 24.29 | 24.43 | 00:00:00 | | 2014-07-14 | 4,580,200 | 24.49 | 24.78 | 24.34 | 24.41 | 00:00:00 | | 2014-07-15 | 4,917,400 | 24.46 | 24.68 | 24.29 | 24.40 | 00:00:00 | | 2014-07-16 | 3,589,300 | 24.50 | 24.54 | 24.32 | 24.44 | 00:00:00 | | 2014-07-17 | 3,920,400 | 24.37 | 24.69 | 24.15 | 24.16 | 00:00:00 | | 2014-07-18 | 5,602,700 | 24.15 | 24.22 | 24.05 | 24.16 | 00:00:00 | | 2014-07-21 | 3,603,800 | 24.15 | 24.28 | 24.10 | 24.23 | 00:00:00 | | 2014-07-22 | 2,583,800 | 24.23 | 24.26 | 24.11 | 24.18 | 00:00:00 | | 2014-07-23 | 3,264,200 | 24.26 | 24.26 | 24.05 | 24.13 | 00:00:00 | | 2014-07-24 | 3,213,100 | 24.23 | 24.35 | 24.11 | 24.32 | 00:00:00 | | 2014-07-25 | 3,308,200 | 24.18 | 24.31 | 24.14 | 24.19 | 00:00:00 | | 2014-07-28 | 2,985,700 | 24.16 | 24.23 | 24.02 | 24.16 | 00:00:00 | | 2014-07-29 | 3,187,500 | 24.15 | 24.24 | 23.83 | 23.84 | 00:00:00 | | 2014-07-30 | 3,161,200 | 23.90 | 23.99 | 23.64 | 23.68 | 00:00:00 | | 2014-07-31 | 4,624,000 | 23.82 | 23.90 | 23.44 | 23.44 | 00:00:00 | | 2014-08-01 | 22,511,100 | 23.60 | 23.67 | 23.20 | 23.22 | 00:00:00 | | 2014-08-04 | 11,864,700 | 23.30 | 23.48 | 23.20 | 23.42 | 00:00:00 | | 2014-08-05 | 7,201,700 | 23.42 | 23.58 | 23.31 | 23.35 | 00:00:00 | | 2014-08-06 | 3,212,900 | 23.30 | 23.55 | 23.30 | 23.42 | 00:00:00 | | 2014-08-07 | 2,522,600 | 23.57 | 23.93 | 23.33 | 23.34 | 00:00:00 | | 2014-08-08 | 2,777,100 | 23.38 | 23.74 | 23.34 | 23.71 | 00:00:00 | | 2014-08-11 | 3,878,900 | 23.92 | 23.92 | 23.69 | 23.69 | 00:00:00 | | 2014-08-12 | 2,670,500 | 23.72 | 23.81 | 23.65 | 23.80 | 00:00:00 | | 2014-08-13 | 5,693,500 | 24.00 | 24.21 | 23.84 | 24.20 | 00:00:00 | | 2014-08-14 | 3,506,600 | 24.53 | 24.59 | 24.32 | 24.49 | 00:00:00 | | 2014-08-15 | 2,960,100 | 24.55 | 24.75 | 24.45 | 24.56 | 00:00:00 | | 2014-08-18 | 3,212,700 | 24.62 | 24.76 | 24.60 | 24.68 | 00:00:00 | | 2014-08-19 | 2,475,800 | 24.69 | 24.76 | 24.60 | 24.70 | 00:00:00 | | 2014-08-20 | 2,075,000 | 24.62 | 24.72 | 24.58 | 24.71 | 00:00:00 | | 2014-08-21 | 2,486,900 | 24.71 | 25.01 | 24.67 | 24.95 | 00:00:00 | | 2014-08-22 | 2,066,600 | 24.91 | 24.96 | 24.71 | 24.79 | 00:00:00 | | 2014-08-25 | 2,011,000 | 24.85 | 25.01 | 24.75 | 24.99 | 00:00:00 | | 2014-08-26 | 1,344,300 | 25.05 | 25.05 | 24.90 | 24.96 | 00:00:00 | | 2014-08-27 | 2,285,700 | 24.87 | 25.03 | 24.82 | 24.93 | 00:00:00 | | 2014-08-28 | 1,419,000 | 24.86 | 25.02 | 24.80 | 24.91 | 00:00:00 | | 2014-08-29 | 1,688,500 | 24.99 | 25.04 | 24.91 | 25.02 | 00:00:00 | | 2014-09-02 | 3,003,700 | 25.42 | 25.47 | 25.12 | 25.16 | 00:00:00 | | 2014-09-03 | 2,168,600 | 25.27 | 25.33 | 25.01 | 25.06 | 00:00:00 | | 2014-09-04 | 2,102,500 | 25.10 | 25.16 | 24.97 | 25.04 | 00:00:00 | | 2014-09-05 | 2,348,100 | 24.98 | 25.14 | 24.97 | 25.14 | 00:00:00 | | 2014-09-08 | 2,476,800 | 25.13 | 25.15 | 24.90 | 24.96 | 00:00:00 | | 2014-09-09 | 2,189,700 | 24.98 | 25.01 | 24.85 | 24.94 | 00:00:00 | | 2014-09-10 | 4,069,200 | 24.95 | 25.02 | 24.86 | 24.92 | 00:00:00 | | 2014-09-11 | 3,141,200 | 24.85 | 25.08 | 24.80 | 25.04 | 00:00:00 | | 2014-09-12 | 3,827,200 | 25.06 | 25.26 | 24.99 | 25.06 | 00:00:00 | | 2014-09-15 | 2,081,300 | 25.08 | 25.24 | 24.99 | 25.17 | 00:00:00 | | 2014-09-16 | 2,502,700 | 25.14 | 25.32 | 25.10 | 25.21 | 00:00:00 | | 2014-09-17 | 1,748,900 | 25.28 | 25.31 | 25.15 | 25.21 | 00:00:00 | | 2014-09-18 | 1,799,500 | 25.33 | 25.50 | 25.27 | 25.47 | 00:00:00 | | 2014-09-19 | 4,015,600 | 25.61 | 25.63 | 25.23 | 25.32 | 00:00:00 | | 2014-09-22 | 2,452,400 | 25.26 | 25.36 | 25.17 | 25.31 | 00:00:00 | | 2014-09-23 | 3,284,500 | 25.31 | 25.33 | 25.17 | 25.22 | 00:00:00 | | 2014-09-24 | 2,783,400 | 25.23 | 25.51 | 25.20 | 25.39 | 00:00:00 | | 2014-09-25 | 3,498,700 | 25.35 | 25.42 | 25.17 | 25.31 | 00:00:00 | | 2014-09-26 | 1,705,700 | 25.33 | 25.54 | 25.22 | 25.46 | 00:00:00 | | 2014-09-29 | 2,310,400 | 25.29 | 25.56 | 25.26 | 25.49 | 00:00:00 | | 2014-09-30 | 1,863,100 | 25.46 | 25.50 | 25.23 | 25.28 | 00:00:00 | | 2014-10-01 | 3,012,000 | 25.31 | 25.46 | 25.11 | 25.18 | 00:00:00 | | 2014-10-02 | 2,038,100 | 25.17 | 25.43 | 25.14 | 25.35 | 00:00:00 | | 2014-10-03 | 2,125,100 | 25.47 | 25.72 | 25.43 | 25.65 | 00:00:00 | | 2014-10-06 | 2,260,700 | 25.76 | 25.78 | 25.48 | 25.60 | 00:00:00 | | 2014-10-07 | 2,596,200 | 25.47 | 25.56 | 25.24 | 25.24 | 00:00:00 | | 2014-10-08 | 2,383,000 | 25.24 | 25.65 | 25.21 | 25.65 | 00:00:00 | | 2014-10-09 | 3,720,700 | 25.59 | 25.70 | 25.23 | 25.27 | 00:00:00 | | 2014-10-10 | 4,664,900 | 25.25 | 25.55 | 25.00 | 25.00 | 00:00:00 | | 2014-10-13 | 4,764,100 | 25.03 | 25.14 | 24.79 | 24.81 | 00:00:00 | | 2014-10-14 | 3,267,600 | 24.93 | 25.01 | 24.75 | 24.85 | 00:00:00 | | 2014-10-15 | 6,113,900 | 24.55 | 24.78 | 24.16 | 24.52 | 00:00:00 | | 2014-10-16 | 5,755,100 | 24.23 | 24.65 | 24.17 | 24.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
