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 2024-05-17
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-09-13	4,115,900	31.17	31.29	30.98	31.05	00:00:00
2016-09-14	3,943,800	31.10	31.15	30.68	30.77	00:00:00
2016-09-15	4,475,000	30.70	31.28	30.54	31.09	00:00:00
2016-09-16	6,572,100	31.06	31.44	30.92	31.13	00:00:00
2016-09-19	2,866,900	31.14	31.25	30.84	31.10	00:00:00
2016-09-20	2,013,300	31.30	31.36	31.02	31.02	00:00:00
2016-09-21	3,109,900	31.11	31.21	30.88	31.19	00:00:00
2016-09-22	3,087,600	31.25	31.37	31.20	31.27	00:00:00
2016-09-23	2,988,600	31.11	31.27	31.10	31.15	00:00:00
2016-09-26	3,004,300	30.99	31.34	30.97	31.22	00:00:00
2016-09-27	3,568,400	31.23	31.53	31.13	31.43	00:00:00
2016-09-28	1,754,400	31.46	31.55	31.28	31.53	00:00:00
2016-09-29	2,435,900	31.48	31.56	31.13	31.25	00:00:00
2016-09-30	2,722,200	31.41	31.63	31.32	31.50	00:00:00
2016-10-03	2,615,700	31.35	31.42	30.96	31.14	00:00:00
2016-10-04	2,751,800	31.14	31.14	30.74	30.88	00:00:00
2016-10-05	2,970,500	31.03	31.32	31.03	31.23	00:00:00
2016-10-06	3,911,900	31.25	31.26	30.63	31.03	00:00:00
2016-10-07	3,700,700	31.03	31.65	31.01	31.44	00:00:00
2016-10-10	1,730,600	31.63	31.63	31.39	31.41	00:00:00
2016-10-11	2,677,600	31.32	31.48	31.02	31.12	00:00:00
2016-10-12	2,422,700	31.12	31.70	31.10	31.67	00:00:00
2016-10-13	4,808,200	32.22	32.60	32.18	32.48	00:00:00
2016-10-14	3,952,800	32.92	33.03	32.62	32.73	00:00:00
2016-10-17	2,703,800	32.71	32.75	32.37	32.46	00:00:00
2016-10-18	3,727,400	32.74	32.77	31.98	32.08	00:00:00
2016-10-19	3,160,200	32.11	32.25	31.98	32.24	00:00:00
2016-10-20	3,097,900	32.15	32.31	31.97	32.01	00:00:00
2016-10-21	3,132,600	31.75	31.96	31.68	31.88	00:00:00
2016-10-24	1,936,200	32.05	32.15	31.85	31.96	00:00:00
2016-10-25	1,876,100	31.92	31.96	31.76	31.87	00:00:00
2016-10-26	1,404,300	31.83	32.12	31.76	31.98	00:00:00
2016-10-27	1,814,100	32.03	32.10	31.65	31.65	00:00:00
2016-10-28	2,507,000	31.69	31.83	31.22	31.46	00:00:00
2016-10-31	2,454,100	31.58	31.60	31.38	31.51	00:00:00
2016-11-01	2,241,300	31.73	31.73	31.13	31.27	00:00:00
2016-11-02	2,014,700	31.19	31.34	31.06	31.12	00:00:00
2016-11-03	2,647,800	31.24	31.53	31.18	31.35	00:00:00
2016-11-04	2,971,200	31.35	31.37	30.99	31.11	00:00:00
2016-11-07	2,022,600	31.47	31.50	31.22	31.45	00:00:00
2016-11-08	2,590,900	31.44	32.05	31.32	31.98	00:00:00
2016-11-09	3,722,500	31.90	32.20	31.62	32.08	00:00:00
2016-11-10	4,208,200	32.21	33.03	32.13	33.00	00:00:00
2016-11-11	3,026,100	32.91	33.27	32.86	33.21	00:00:00
2016-11-14	3,357,400	33.29	33.57	33.13	33.40	00:00:00
2016-11-15	3,128,100	33.37	33.51	33.24	33.34	00:00:00
2016-11-16	5,125,000	33.15	33.27	32.41	32.56	00:00:00
2016-11-17	3,382,300	32.65	33.03	32.54	32.93	00:00:00
2016-11-18	2,757,600	32.92	33.23	32.87	32.94	00:00:00
2016-11-21	1,782,300	32.94	33.09	32.77	32.94	00:00:00
2016-11-22	2,980,400	33.03	33.41	32.93	33.26	00:00:00
2016-11-23	1,933,700	33.26	33.45	33.19	33.40	00:00:00
2016-11-25	702,800	33.41	33.49	33.34	33.45	00:00:00
2016-11-28	2,102,200	33.27	33.53	33.27	33.42	00:00:00
2016-11-29	2,439,600	33.46	33.59	33.29	33.58	00:00:00
2016-11-30	4,920,200	33.60	33.70	33.27	33.30	00:00:00
2016-12-01	2,490,500	33.28	33.69	33.28	33.63	00:00:00
2016-12-02	1,753,800	33.63	33.70	33.43	33.54	00:00:00
2016-12-05	3,018,900	33.68	33.70	33.28	33.32	00:00:00
2016-12-06	7,061,000	33.34	33.59	33.33	33.44	00:00:00
2016-12-07	3,767,300	33.54	33.90	33.42	33.86	00:00:00
2016-12-08	2,475,800	33.91	34.20	33.75	34.05	00:00:00
2016-12-09	2,829,500	34.09	34.28	33.86	34.27	00:00:00
2016-12-12	3,526,100	34.29	34.67	34.23	34.53	00:00:00
2016-12-13	2,404,300	34.61	34.61	34.36	34.41	00:00:00
2016-12-14	8,529,200	34.41	35.37	34.37	35.09	00:00:00
2016-12-15	4,435,000	35.19	35.66	35.11	35.47	00:00:00
2016-12-16	6,979,500	35.56	35.85	35.47	35.72	00:00:00
2016-12-19	3,213,300	35.81	35.86	35.66	35.69	00:00:00
2016-12-20	1,959,900	35.74	35.86	35.68	35.74	00:00:00
2016-12-21	1,887,100	35.72	35.95	35.67	35.73	00:00:00
2016-12-22	2,862,500	35.71	35.82	35.56	35.62	00:00:00
2016-12-23	2,689,200	35.65	35.72	35.46	35.60	00:00:00
2016-12-27	1,239,700	35.62	35.78	35.51	35.73	00:00:00
2016-12-28	1,344,100	35.68	35.81	35.45	35.47	00:00:00
2016-12-29	1,313,900	35.50	35.60	35.33	35.51	00:00:00
2016-12-30	1,554,800	35.60	35.62	35.40	35.50	00:00:00
2017-01-03	2,993,300	35.74	35.78	35.23	35.53	00:00:00
2017-01-04	2,801,100	35.63	35.95	35.63	35.85	00:00:00
2017-01-05	2,336,000	35.93	35.95	35.55	35.84	00:00:00
2017-01-06	2,147,000	35.80	36.18	35.77	36.03	00:00:00
2017-01-09	1,876,300	35.98	35.98	35.72	35.72	00:00:00
2017-01-10	3,641,700	35.98	36.50	35.81	36.32	00:00:00
2017-01-11	3,393,300	36.23	36.59	36.22	36.47	00:00:00
2017-01-12	2,388,000	36.30	36.30	35.96	36.20	00:00:00
2017-01-13	1,188,300	36.32	36.50	36.22	36.25	00:00:00
2017-01-17	2,365,600	36.10	36.28	35.85	35.98	00:00:00
2017-01-18	2,101,500	36.12	36.43	35.95	36.35	00:00:00
2017-01-19	2,310,100	36.41	36.46	36.19	36.38	00:00:00
2017-01-20	2,188,800	36.39	36.65	36.37	36.54	00:00:00
2017-01-23	2,893,800	36.52	36.52	36.17	36.44	00:00:00
2017-01-24	2,937,000	36.52	36.66	36.28	36.61	00:00:00
2017-01-25	5,154,900	36.77	37.91	36.67	37.77	00:00:00
2017-01-26	2,772,900	37.87	38.05	37.73	38.04	00:00:00
2017-01-27	2,140,900	38.05	38.17	37.87	38.00	00:00:00
2017-01-30	3,215,700	37.97	37.97	37.41	37.49	00:00:00
2017-01-31	3,336,600	37.50	37.57	37.22	37.44	00:00:00
2017-02-01	3,491,200	36.84	37.25	36.74	36.94	00:00:00
2017-02-02	3,522,600	36.89	37.25	36.78	37.09	00:00:00
2017-02-03	4,121,300	37.41	37.49	36.99	37.13	00:00:00
2017-02-06	2,103,600	36.96	37.18	36.93	37.01	00:00:00
2017-02-07	2,636,000	37.10	37.16	36.78	37.04	00:00:00
2017-02-08	2,070,300	37.01	37.10	36.84	36.97	00:00:00
2017-02-09	2,146,000	36.97	37.36	36.88	37.32	00:00:00
2017-02-10	2,572,900	37.22	37.72	37.22	37.66	00:00:00
2017-02-13	2,515,300	37.72	37.75	37.45	37.60	00:00:00
2017-02-14	2,315,400	37.60	37.61	37.29	37.45	00:00:00
2017-02-15	4,053,200	37.75	38.44	37.75	38.39	00:00:00
2017-02-16	2,475,800	38.41	38.61	38.27	38.61	00:00:00
2017-02-17	1,977,000	38.53	38.60	38.36	38.57	00:00:00
2017-02-21	2,246,300	38.63	38.97	38.59	38.93	00:00:00
2017-02-22	2,126,800	38.74	38.85	38.54	38.84	00:00:00
2017-02-23	2,992,800	38.81	39.21	38.74	39.09	00:00:00
2017-02-24	1,964,400	38.90	39.20	38.82	39.05	00:00:00
2017-02-27	1,663,300	39.11	39.21	38.77	38.90	00:00:00
2017-02-28	4,175,100	38.79	39.26	38.76	39.18	00:00:00
2017-03-01	4,099,400	39.69	39.91	39.52	39.87	00:00:00
2017-03-02	2,339,300	39.83	39.94	39.63	39.68	00:00:00
2017-03-03	1,859,000	39.59	39.84	39.53	39.83	00:00:00
2017-03-06	2,078,300	39.60	39.73	39.40	39.41	00:00:00
2017-03-07	2,197,400	39.45	39.57	39.27	39.32	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 > >>