|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-25 | 2,406,357 | 48.43 | 48.74 | 48.38 | 48.40 | 00:00:00 | | 2017-08-28 | 6,040,072 | 47.45 | 47.75 | 46.98 | 47.31 | 00:00:00 | | 2017-08-29 | 3,202,864 | 47.15 | 47.64 | 47.14 | 47.63 | 00:00:00 | | 2017-08-30 | 5,079,119 | 47.60 | 47.78 | 46.40 | 46.57 | 00:00:00 | | 2017-08-31 | 4,505,763 | 46.52 | 46.80 | 46.38 | 46.48 | 00:00:00 | | 2017-09-01 | 6,624,433 | 46.52 | 46.68 | 45.64 | 45.66 | 00:00:00 | | 2017-09-05 | 7,658,458 | 45.28 | 45.33 | 43.98 | 44.11 | 00:00:00 | | 2017-09-06 | 5,845,861 | 44.20 | 45.54 | 44.12 | 44.94 | 00:00:00 | | 2017-09-07 | 5,404,365 | 44.92 | 44.92 | 43.59 | 43.73 | 00:00:00 | | 2017-09-08 | 7,058,005 | 43.60 | 45.51 | 43.60 | 45.41 | 00:00:00 | | 2017-09-11 | 7,207,816 | 46.49 | 47.55 | 46.24 | 46.42 | 00:00:00 | | 2017-09-12 | 4,300,648 | 46.30 | 46.62 | 45.96 | 46.58 | 00:00:00 | | 2017-09-13 | 3,072,498 | 46.23 | 46.37 | 45.74 | 46.14 | 00:00:00 | | 2017-09-14 | 3,157,919 | 46.09 | 46.09 | 45.43 | 46.07 | 00:00:00 | | 2017-09-15 | 3,590,464 | 46.07 | 46.45 | 45.96 | 46.02 | 00:00:00 | | 2017-09-18 | 3,152,092 | 46.17 | 46.33 | 45.90 | 46.31 | 00:00:00 | | 2017-09-19 | 6,516,107 | 47.14 | 48.30 | 47.14 | 47.63 | 00:00:00 | | 2017-09-20 | 5,001,466 | 47.67 | 48.01 | 47.50 | 47.70 | 00:00:00 | | 2017-09-21 | 3,923,300 | 47.64 | 48.13 | 47.58 | 47.68 | 00:00:00 | | 2017-09-22 | 3,044,100 | 47.61 | 48.02 | 47.42 | 47.98 | 00:00:00 | | 2017-09-25 | 4,696,874 | 47.93 | 48.06 | 47.61 | 48.00 | 00:00:00 | | 2017-09-26 | 2,811,841 | 47.91 | 48.29 | 47.80 | 47.85 | 00:00:00 | | 2017-09-27 | 2,785,799 | 48.13 | 48.30 | 47.61 | 47.71 | 00:00:00 | | 2017-09-28 | 4,015,016 | 47.69 | 48.08 | 47.57 | 48.06 | 00:00:00 | | 2017-09-29 | 1,968,164 | 47.96 | 48.44 | 47.86 | 48.42 | 00:00:00 | | 2017-10-02 | 3,454,780 | 48.39 | 49.19 | 48.36 | 49.03 | 00:00:00 | | 2017-10-03 | 2,095,747 | 48.92 | 49.10 | 48.79 | 49.07 | 00:00:00 | | 2017-10-04 | 3,551,021 | 49.01 | 49.30 | 48.94 | 49.17 | 00:00:00 | | 2017-10-05 | 2,725,953 | 49.21 | 49.26 | 48.99 | 49.05 | 00:00:00 | | 2017-10-06 | 1,815,249 | 49.10 | 49.41 | 48.94 | 49.28 | 00:00:00 | | 2017-10-09 | 2,290,734 | 49.34 | 49.75 | 49.17 | 49.45 | 00:00:00 | | 2017-10-10 | 2,197,452 | 49.44 | 49.63 | 49.16 | 49.37 | 00:00:00 | | 2017-10-11 | 2,333,893 | 49.29 | 49.36 | 48.96 | 49.25 | 00:00:00 | | 2017-10-12 | 3,033,091 | 49.32 | 49.41 | 48.70 | 48.75 | 00:00:00 | | 2017-10-13 | 3,216,270 | 48.84 | 49.16 | 48.64 | 48.67 | 00:00:00 | | 2017-10-16 | 3,142,541 | 48.67 | 49.12 | 48.67 | 48.98 | 00:00:00 | | 2017-10-17 | 5,508,758 | 49.00 | 49.47 | 48.08 | 48.55 | 00:00:00 | | 2017-10-18 | 4,103,851 | 48.86 | 48.98 | 47.89 | 48.09 | 00:00:00 | | 2017-10-19 | 2,498,417 | 48.04 | 48.70 | 47.92 | 48.69 | 00:00:00 | | 2017-10-20 | 3,088,721 | 48.97 | 49.02 | 48.52 | 48.91 | 00:00:00 | | 2017-10-23 | 2,970,729 | 48.98 | 49.06 | 48.76 | 48.90 | 00:00:00 | | 2017-10-24 | 3,209,313 | 48.99 | 49.28 | 48.84 | 49.03 | 00:00:00 | | 2017-10-25 | 1,956,691 | 48.90 | 49.01 | 48.56 | 48.62 | 00:00:00 | | 2017-10-26 | 2,785,425 | 48.87 | 49.25 | 48.67 | 49.15 | 00:00:00 | | 2017-10-27 | 2,402,948 | 48.95 | 49.12 | 48.66 | 48.90 | 00:00:00 | | 2017-10-30 | 1,988,171 | 48.79 | 49.11 | 48.66 | 48.66 | 00:00:00 | | 2017-10-31 | 2,605,179 | 48.70 | 48.93 | 48.59 | 48.65 | 00:00:00 | | 2017-11-01 | 1,871,276 | 48.85 | 48.93 | 48.69 | 48.80 | 00:00:00 | | 2017-11-02 | 3,529,092 | 48.88 | 50.14 | 48.84 | 49.31 | 00:00:00 | | 2017-11-03 | 3,419,515 | 49.18 | 50.27 | 49.15 | 50.15 | 00:00:00 | | 2017-11-06 | 2,481,300 | 49.81 | 50.40 | 49.74 | 50.21 | 00:00:00 | | 2017-11-07 | 1,762,712 | 50.31 | 51.00 | 50.29 | 50.49 | 00:00:00 | | 2017-12-14 | 3,055,151 | 56.00 | 56.19 | 55.00 | 55.14 | 00:00:00 | | 2017-12-15 | 5,240,391 | 55.29 | 55.80 | 55.20 | 55.46 | 00:00:00 | | 2017-12-18 | 2,405,484 | 55.69 | 55.78 | 55.10 | 55.20 | 00:00:00 | | 2017-12-19 | 2,438,832 | 55.43 | 55.91 | 55.31 | 55.79 | 00:00:00 | | 2017-12-20 | 2,539,373 | 55.82 | 56.28 | 55.79 | 56.17 | 00:00:00 | | 2017-12-21 | 2,593,621 | 57.18 | 57.18 | 55.65 | 55.80 | 00:00:00 | | 2017-12-22 | 1,713,104 | 55.74 | 56.18 | 55.64 | 56.09 | 00:00:00 | | 2017-12-26 | 1,234,968 | 56.03 | 56.30 | 55.99 | 56.22 | 00:00:00 | | 2017-12-27 | 1,676,998 | 56.30 | 56.69 | 56.22 | 56.36 | 00:00:00 | | 2017-12-28 | 1,240,842 | 56.53 | 56.70 | 56.14 | 56.51 | 00:00:00 | | 2017-12-29 | 1,368,239 | 56.52 | 56.64 | 56.32 | 56.32 | 00:00:00 | | 2018-01-02 | 2,634,543 | 56.46 | 56.46 | 55.07 | 55.36 | 00:00:00 | | 2018-01-03 | 3,246,399 | 55.32 | 55.56 | 54.86 | 55.33 | 00:00:00 | | 2018-01-04 | 2,571,985 | 55.43 | 55.80 | 55.10 | 55.32 | 00:00:00 | | 2018-01-05 | 2,609,856 | 55.44 | 55.59 | 54.87 | 55.53 | 00:00:00 | | 2018-01-08 | 2,592,057 | 55.61 | 55.82 | 55.32 | 55.70 | 00:00:00 | | 2018-01-09 | 3,815,265 | 55.81 | 56.57 | 55.77 | 56.17 | 00:00:00 | | 2018-01-10 | 3,212,714 | 56.06 | 56.20 | 55.44 | 55.68 | 00:00:00 | | 2018-01-11 | 2,087,115 | 55.84 | 56.04 | 55.50 | 55.66 | 00:00:00 | | 2018-01-12 | 2,659,774 | 55.82 | 56.10 | 55.37 | 55.94 | 00:00:00 | | 2018-01-16 | 3,800,288 | 56.08 | 56.53 | 55.88 | 56.27 | 00:00:00 | | 2018-01-17 | 3,169,533 | 56.48 | 57.40 | 56.23 | 57.23 | 00:00:00 | | 2018-01-18 | 1,970,601 | 57.24 | 57.44 | 56.91 | 57.29 | 00:00:00 | | 2018-01-19 | 3,822,797 | 57.51 | 57.85 | 57.34 | 57.66 | 00:00:00 | | 2018-01-22 | 2,632,829 | 57.85 | 58.25 | 57.79 | 58.22 | 00:00:00 | | 2018-01-23 | 4,570,689 | 58.17 | 58.25 | 56.33 | 57.05 | 00:00:00 | | 2018-01-24 | 7,562,440 | 57.63 | 57.63 | 54.01 | 55.33 | 00:00:00 | | 2018-01-25 | 4,762,169 | 55.70 | 55.81 | 55.08 | 55.76 | 00:00:00 | | 2018-01-26 | 5,685,744 | 55.98 | 56.76 | 54.05 | 54.83 | 00:00:00 | | 2018-01-29 | 7,710,500 | 54.76 | 54.85 | 53.09 | 53.13 | 00:00:00 | | 2018-01-30 | 5,210,262 | 53.15 | 54.47 | 53.15 | 53.49 | 00:00:00 | | 2018-01-31 | 6,638,599 | 53.82 | 54.50 | 53.50 | 54.10 | 00:00:00 | | 2018-02-01 | 4,403,803 | 53.15 | 54.41 | 53.10 | 53.58 | 00:00:00 | | 2018-02-02 | 2,984,853 | 53.56 | 54.45 | 53.16 | 53.24 | 00:00:00 | | 2018-02-05 | 4,394,883 | 52.96 | 54.37 | 51.94 | 51.95 | 00:00:00 | | 2018-02-06 | 5,745,171 | 51.44 | 53.11 | 50.79 | 52.87 | 00:00:00 | | 2018-02-07 | 4,309,100 | 52.78 | 54.10 | 52.55 | 53.40 | 00:00:00 | | 2018-02-08 | 5,384,297 | 53.47 | 53.51 | 51.04 | 51.07 | 00:00:00 | | 2018-02-09 | 5,074,498 | 51.60 | 52.55 | 51.22 | 52.22 | 00:00:00 | | 2018-02-12 | 2,829,927 | 52.42 | 52.79 | 51.47 | 52.38 | 00:00:00 | | 2018-02-13 | 3,003,105 | 52.11 | 53.24 | 51.99 | 53.22 | 00:00:00 | | 2018-02-14 | 6,301,503 | 53.77 | 56.35 | 53.57 | 56.30 | 00:00:00 | | 2018-02-15 | 4,175,909 | 56.90 | 57.00 | 56.24 | 56.78 | 00:00:00 | | 2018-02-16 | 3,702,154 | 56.59 | 57.53 | 56.59 | 57.35 | 00:00:00 | | 2018-02-20 | 3,422,126 | 57.06 | 57.29 | 56.47 | 56.54 | 00:00:00 | | 2018-02-21 | 3,570,400 | 56.73 | 58.10 | 56.59 | 57.17 | 00:00:00 | | 2018-02-22 | 3,305,957 | 57.28 | 57.79 | 56.67 | 56.85 | 00:00:00 | | 2018-02-23 | 1,882,039 | 56.99 | 57.76 | 56.92 | 57.71 | 00:00:00 | | 2018-02-26 | 3,289,132 | 57.80 | 59.06 | 57.74 | 58.85 | 00:00:00 | | 2018-02-27 | 4,886,830 | 58.80 | 59.26 | 58.53 | 58.53 | 00:00:00 | | 2018-02-28 | 4,021,341 | 58.88 | 59.36 | 57.57 | 57.58 | 00:00:00 | | 2018-03-01 | 3,158,224 | 57.75 | 58.60 | 57.28 | 57.79 | 00:00:00 | | 2018-03-02 | 4,005,987 | 57.40 | 57.84 | 56.98 | 57.58 | 00:00:00 | | 2018-03-05 | 3,179,979 | 57.32 | 58.95 | 57.03 | 58.79 | 00:00:00 | | 2018-03-06 | 3,362,392 | 58.86 | 58.97 | 57.68 | 58.62 | 00:00:00 | | 2018-03-07 | 2,326,404 | 58.20 | 58.67 | 58.17 | 58.42 | 00:00:00 | | 2018-03-08 | 1,400,200 | 58.53 | 59.09 | 58.40 | 59.02 | 00:00:00 | | 2018-03-09 | 1,771,612 | 59.37 | 60.38 | 59.17 | 60.37 | 00:00:00 | | 2018-03-12 | 2,551,867 | 60.35 | 60.43 | 59.74 | 59.97 | 00:00:00 | | 2018-03-13 | 2,552,671 | 60.06 | 60.69 | 59.96 | 60.01 | 00:00:00 | | 2018-03-14 | 3,307,798 | 61.30 | 61.63 | 60.72 | 61.40 | 00:00:00 | | 2018-03-15 | 2,752,319 | 61.55 | 61.71 | 60.80 | 61.58 | 00:00:00 | | 2018-03-16 | 3,015,683 | 61.81 | 62.14 | 61.63 | 61.92 | 00:00:00 | | 2018-03-19 | 2,274,198 | 61.92 | 62.52 | 61.40 | 61.87 | 00:00:00 | | 2018-03-20 | 2,587,932 | 62.06 | 62.74 | 62.02 | 62.33 | 00:00:00 | | 2018-03-21 | 2,206,630 | 62.39 | 62.71 | 61.73 | 62.01 | 00:00:00 | | 2018-03-22 | 2,667,334 | 61.49 | 61.99 | 60.47 | 60.55 | 00:00:00 | | 2018-03-23 | 3,274,250 | 60.51 | 61.00 | 59.61 | 59.68 | 00:00:00 | | 2018-03-26 | 3,615,278 | 60.09 | 60.98 | 59.51 | 60.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
