|
 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 | | 2017-03-07 | 2,197,400 | 39.45 | 39.57 | 39.27 | 39.32 | 00:00:00 | | 2017-03-08 | 2,479,000 | 39.44 | 39.46 | 39.24 | 39.31 | 00:00:00 | | 2017-03-09 | 2,696,600 | 39.40 | 39.40 | 39.24 | 39.35 | 00:00:00 | | 2017-03-10 | 3,515,900 | 39.54 | 39.57 | 39.34 | 39.54 | 00:00:00 | | 2017-03-13 | 2,786,200 | 39.52 | 39.69 | 39.46 | 39.68 | 00:00:00 | | 2017-03-14 | 2,135,100 | 39.60 | 39.88 | 39.53 | 39.76 | 00:00:00 | | 2017-03-15 | 2,534,200 | 39.86 | 40.21 | 39.77 | 40.16 | 00:00:00 | | 2017-03-16 | 2,148,100 | 40.12 | 40.32 | 39.99 | 40.03 | 00:00:00 | | 2017-03-17 | 3,856,200 | 40.08 | 40.47 | 39.99 | 40.31 | 00:00:00 | | 2017-03-20 | 6,580,600 | 40.61 | 40.72 | 39.97 | 40.22 | 00:00:00 | | 2017-03-21 | 5,244,600 | 40.74 | 40.74 | 39.91 | 40.02 | 00:00:00 | | 2017-03-22 | 2,820,100 | 40.14 | 40.26 | 39.66 | 39.80 | 00:00:00 | | 2017-03-23 | 3,769,700 | 39.75 | 40.04 | 39.56 | 39.57 | 00:00:00 | | 2017-03-24 | 2,541,000 | 39.63 | 39.86 | 39.35 | 39.53 | 00:00:00 | | 2017-03-27 | 2,048,700 | 39.12 | 39.54 | 39.06 | 39.48 | 00:00:00 | | 2017-03-28 | 3,334,300 | 39.39 | 39.91 | 39.34 | 39.85 | 00:00:00 | | 2017-03-29 | 2,757,400 | 39.73 | 39.73 | 39.29 | 39.38 | 00:00:00 | | 2017-03-30 | 2,369,500 | 39.35 | 39.58 | 39.29 | 39.48 | 00:00:00 | | 2017-03-31 | 3,403,900 | 39.38 | 39.38 | 38.93 | 39.18 | 00:00:00 | | 2017-04-03 | 3,749,500 | 39.24 | 39.37 | 38.93 | 39.28 | 00:00:00 | | 2017-04-04 | 2,876,700 | 39.30 | 39.35 | 39.04 | 39.26 | 00:00:00 | | 2017-04-05 | 2,274,700 | 39.45 | 39.57 | 39.21 | 39.25 | 00:00:00 | | 2017-04-06 | 5,279,500 | 39.28 | 39.46 | 39.00 | 39.25 | 00:00:00 | | 2017-04-07 | 3,375,700 | 39.10 | 39.45 | 39.06 | 39.29 | 00:00:00 | | 2017-04-10 | 1,977,800 | 39.56 | 39.68 | 39.48 | 39.61 | 00:00:00 | | 2017-04-11 | 2,510,100 | 39.46 | 39.52 | 39.23 | 39.51 | 00:00:00 | | 2017-04-12 | 2,457,800 | 39.32 | 39.36 | 38.93 | 39.28 | 00:00:00 | | 2017-04-13 | 2,702,800 | 39.29 | 39.51 | 39.11 | 39.29 | 00:00:00 | | 2017-04-17 | 2,713,700 | 39.40 | 39.59 | 39.20 | 39.56 | 00:00:00 | | 2017-04-18 | 7,093,900 | 39.20 | 39.60 | 38.61 | 39.01 | 00:00:00 | | 2017-04-19 | 3,922,400 | 39.13 | 39.29 | 38.80 | 38.87 | 00:00:00 | | 2017-04-20 | 2,996,400 | 38.93 | 39.52 | 38.85 | 39.41 | 00:00:00 | | 2017-04-21 | 2,286,900 | 39.40 | 39.46 | 39.16 | 39.38 | 00:00:00 | | 2017-04-24 | 1,621,500 | 39.93 | 39.98 | 39.48 | 39.71 | 00:00:00 | | 2017-04-25 | 1,959,300 | 39.82 | 39.96 | 39.80 | 39.92 | 00:00:00 | | 2017-04-26 | 1,660,400 | 39.87 | 40.22 | 39.83 | 39.98 | 00:00:00 | | 2017-04-27 | 1,991,700 | 40.07 | 40.24 | 39.90 | 40.10 | 00:00:00 | | 2017-04-28 | 1,559,100 | 40.11 | 40.11 | 39.69 | 39.72 | 00:00:00 | | 2017-05-01 | 1,840,800 | 39.83 | 39.90 | 39.59 | 39.77 | 00:00:00 | | 2017-05-02 | 2,620,600 | 39.81 | 39.87 | 39.29 | 39.41 | 00:00:00 | | 2017-05-03 | 3,249,400 | 39.41 | 40.13 | 39.37 | 40.05 | 00:00:00 | | 2017-05-04 | 2,969,900 | 40.18 | 40.38 | 39.93 | 40.37 | 00:00:00 | | 2017-05-05 | 3,548,700 | 40.41 | 40.76 | 40.32 | 40.74 | 00:00:00 | | 2017-05-08 | 2,531,300 | 40.75 | 40.94 | 40.49 | 40.58 | 00:00:00 | | 2017-05-09 | 2,665,900 | 40.52 | 40.72 | 40.23 | 40.32 | 00:00:00 | | 2017-05-10 | 2,246,000 | 40.21 | 40.58 | 40.15 | 40.53 | 00:00:00 | | 2017-05-11 | 2,182,200 | 40.35 | 40.37 | 39.99 | 40.23 | 00:00:00 | | 2017-05-12 | 1,964,800 | 40.10 | 40.30 | 39.91 | 39.98 | 00:00:00 | | 2017-05-15 | 2,051,830 | 40.15 | 40.33 | 40.04 | 40.22 | 00:00:00 | | 2017-05-16 | 2,754,965 | 40.25 | 40.32 | 40.06 | 40.12 | 00:00:00 | | 2017-05-17 | 42,892 | 40.12 | 41.20 | 38.75 | 41.16 | 00:00:00 | | 2017-05-18 | 4,397,877 | 41.39 | 41.65 | 41.25 | 41.57 | 00:00:00 | | 2017-05-19 | 4,778,946 | 41.61 | 41.74 | 41.05 | 41.10 | 00:00:00 | | 2017-05-22 | 2,875,082 | 41.26 | 41.79 | 41.26 | 41.52 | 00:00:00 | | 2017-05-23 | 3,944,243 | 41.54 | 41.65 | 41.37 | 41.55 | 00:00:00 | | 2017-05-24 | 2,230,218 | 41.57 | 41.85 | 41.53 | 41.82 | 00:00:00 | | 2017-05-25 | 1,905,526 | 41.93 | 42.35 | 41.84 | 42.27 | 00:00:00 | | 2017-05-26 | 2,430,034 | 42.32 | 42.44 | 42.13 | 42.30 | 00:00:00 | | 2017-05-30 | 1,496,492 | 42.14 | 42.33 | 42.10 | 42.22 | 00:00:00 | | 2017-05-31 | 4,316,435 | 42.26 | 42.46 | 42.17 | 42.43 | 00:00:00 | | 2017-06-01 | 2,355,673 | 42.49 | 42.76 | 42.32 | 42.76 | 00:00:00 | | 2017-06-02 | 2,514,101 | 42.79 | 43.14 | 42.69 | 43.08 | 00:00:00 | | 2017-06-05 | 1,911,843 | 43.04 | 43.22 | 42.89 | 43.06 | 00:00:00 | | 2017-06-06 | 2,485,308 | 42.91 | 43.26 | 42.85 | 42.96 | 00:00:00 | | 2017-06-07 | 2,042,219 | 43.21 | 43.23 | 42.93 | 42.95 | 00:00:00 | | 2017-06-08 | 3,603,827 | 43.04 | 43.13 | 42.80 | 43.06 | 00:00:00 | | 2017-06-09 | 2,433,029 | 43.12 | 43.52 | 43.02 | 43.48 | 00:00:00 | | 2017-06-12 | 2,727,475 | 43.44 | 43.70 | 43.14 | 43.68 | 00:00:00 | | 2017-06-13 | 2,686,601 | 43.65 | 43.82 | 43.54 | 43.61 | 00:00:00 | | 2017-06-14 | 3,243,059 | 43.53 | 44.52 | 43.47 | 44.41 | 00:00:00 | | 2017-06-15 | 2,358,887 | 44.38 | 44.74 | 44.28 | 44.74 | 00:00:00 | | 2017-06-16 | 3,081,177 | 44.76 | 44.88 | 44.53 | 44.83 | 00:00:00 | | 2017-06-19 | 4,924,643 | 45.03 | 45.03 | 44.41 | 44.70 | 00:00:00 | | 2017-06-20 | 1,912,498 | 44.72 | 44.82 | 44.37 | 44.41 | 00:00:00 | | 2017-06-21 | 2,739,533 | 44.56 | 44.56 | 44.36 | 44.47 | 00:00:00 | | 2017-06-22 | 2,471,090 | 44.27 | 44.42 | 43.99 | 44.09 | 00:00:00 | | 2017-06-23 | 11,894,598 | 44.15 | 44.48 | 43.94 | 44.39 | 00:00:00 | | 2017-06-26 | 2,348,497 | 44.46 | 44.67 | 44.31 | 44.56 | 00:00:00 | | 2017-06-27 | 2,587,727 | 44.53 | 44.71 | 44.40 | 44.63 | 00:00:00 | | 2017-06-28 | 2,294,835 | 44.83 | 44.86 | 44.45 | 44.53 | 00:00:00 | | 2017-06-29 | 2,079,996 | 44.70 | 44.74 | 43.99 | 44.15 | 00:00:00 | | 2017-06-30 | 2,411,630 | 44.35 | 44.51 | 44.07 | 44.09 | 00:00:00 | | 2017-07-03 | 1,208,184 | 44.21 | 44.81 | 44.21 | 44.31 | 00:00:00 | | 2017-07-05 | 2,886,582 | 44.43 | 44.80 | 44.16 | 44.76 | 00:00:00 | | 2017-07-06 | 4,699,898 | 44.75 | 44.85 | 44.38 | 44.43 | 00:00:00 | | 2017-07-07 | 2,112,202 | 44.47 | 45.17 | 44.43 | 44.99 | 00:00:00 | | 2017-07-10 | 3,246,135 | 44.76 | 45.11 | 44.76 | 45.00 | 00:00:00 | | 2017-07-11 | 2,247,992 | 45.03 | 45.11 | 44.55 | 44.58 | 00:00:00 | | 2017-07-12 | 2,782,257 | 44.67 | 44.95 | 44.50 | 44.86 | 00:00:00 | | 2017-07-13 | 4,569,811 | 46.33 | 46.33 | 44.87 | 45.20 | 00:00:00 | | 2017-07-14 | 2,911,798 | 45.08 | 45.63 | 45.00 | 45.58 | 00:00:00 | | 2017-07-17 | 5,061,841 | 45.58 | 45.58 | 45.17 | 45.45 | 00:00:00 | | 2017-07-18 | 4,987,589 | 45.25 | 45.94 | 45.24 | 45.34 | 00:00:00 | | 2017-07-19 | 2,131,163 | 45.48 | 45.67 | 45.28 | 45.67 | 00:00:00 | | 2017-07-20 | 3,096,672 | 45.67 | 46.53 | 45.55 | 46.48 | 00:00:00 | | 2017-07-21 | 2,843,887 | 46.38 | 46.46 | 46.21 | 46.36 | 00:00:00 | | 2017-07-24 | 1,907,500 | 46.42 | 46.88 | 46.36 | 46.78 | 00:00:00 | | 2017-07-25 | 1,732,571 | 47.12 | 47.18 | 46.68 | 46.91 | 00:00:00 | | 2017-07-26 | 2,220,110 | 46.97 | 47.00 | 46.39 | 46.51 | 00:00:00 | | 2017-07-27 | 2,913,642 | 46.50 | 46.56 | 46.08 | 46.28 | 00:00:00 | | 2017-07-28 | 3,110,192 | 46.33 | 47.28 | 46.33 | 47.22 | 00:00:00 | | 2017-07-31 | 2,725,000 | 47.30 | 47.38 | 47.04 | 47.13 | 00:00:00 | | 2017-08-01 | 2,127,458 | 47.26 | 47.28 | 47.02 | 47.26 | 00:00:00 | | 2017-08-02 | 2,492,041 | 47.32 | 47.52 | 47.13 | 47.22 | 00:00:00 | | 2017-08-03 | 2,490,235 | 47.23 | 47.68 | 47.09 | 47.61 | 00:00:00 | | 2017-08-04 | 1,817,557 | 47.75 | 47.75 | 47.52 | 47.71 | 00:00:00 | | 2017-08-07 | 1,965,089 | 47.73 | 47.75 | 47.53 | 47.67 | 00:00:00 | | 2017-08-08 | 2,375,440 | 47.58 | 47.77 | 47.50 | 47.64 | 00:00:00 | | 2017-08-09 | 2,600,692 | 47.61 | 48.04 | 47.59 | 48.04 | 00:00:00 | | 2017-08-10 | 2,478,793 | 47.83 | 47.94 | 47.55 | 47.71 | 00:00:00 | | 2017-08-11 | 2,943,213 | 47.70 | 47.94 | 47.17 | 47.23 | 00:00:00 | | 2017-08-14 | 1,477,687 | 47.51 | 47.81 | 47.40 | 47.77 | 00:00:00 | | 2017-08-15 | 2,150,566 | 47.79 | 47.86 | 47.48 | 47.59 | 00:00:00 | | 2017-08-16 | 3,879,983 | 47.95 | 48.95 | 47.65 | 48.71 | 00:00:00 | | 2017-08-17 | 3,849,066 | 48.76 | 48.98 | 48.44 | 48.51 | 00:00:00 | | 2017-08-18 | 3,458,090 | 48.43 | 48.90 | 48.30 | 48.63 | 00:00:00 | | 2017-08-21 | 2,404,131 | 48.63 | 48.77 | 48.10 | 48.69 | 00:00:00 | | 2017-08-22 | 2,497,866 | 48.71 | 48.98 | 48.59 | 48.89 | 00:00:00 | | 2017-08-23 | 1,605,545 | 48.73 | 49.01 | 48.73 | 48.83 | 00:00:00 | | 2017-08-24 | 2,611,392 | 48.94 | 48.94 | 48.24 | 48.26 | 00:00:00 | | 2017-08-25 | 2,406,357 | 48.43 | 48.74 | 48.38 | 48.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
