|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,628,400 | 135.41 | 136.24 | 133.30 | 134.87 | 00:00:00 | | 2001-06-08 | 1,089,600 | 134.88 | 135.00 | 133.60 | 134.59 | 00:00:00 | | 2001-06-11 | 1,298,400 | 134.39 | 135.58 | 133.90 | 134.25 | 00:00:00 | | 2001-06-12 | 2,422,800 | 132.50 | 134.99 | 131.80 | 134.71 | 00:00:00 | | 2001-06-13 | 970,800 | 134.21 | 135.94 | 134.21 | 134.60 | 00:00:00 | | 2001-06-14 | 1,659,600 | 133.30 | 133.52 | 131.85 | 131.87 | 00:00:00 | | 2001-06-15 | 3,586,800 | 129.00 | 132.38 | 129.00 | 131.87 | 00:00:00 | | 2001-06-18 | 1,311,600 | 131.80 | 132.81 | 131.00 | 132.73 | 00:00:00 | | 2001-06-19 | 1,431,600 | 132.73 | 132.73 | 130.46 | 130.89 | 00:00:00 | | 2001-06-20 | 1,412,400 | 130.68 | 131.41 | 130.30 | 131.38 | 00:00:00 | | 2001-06-21 | 1,111,200 | 130.98 | 133.99 | 130.91 | 133.85 | 00:00:00 | | 2001-06-22 | 738,000 | 133.65 | 133.85 | 131.65 | 133.00 | 00:00:00 | | 2001-06-25 | 726,000 | 132.75 | 132.75 | 130.90 | 131.31 | 00:00:00 | | 2001-06-26 | 1,464,000 | 130.25 | 132.98 | 130.25 | 132.01 | 00:00:00 | | 2001-06-27 | 1,425,600 | 132.00 | 135.29 | 132.00 | 133.84 | 00:00:00 | | 2001-06-28 | 2,146,800 | 133.75 | 136.78 | 133.75 | 135.90 | 00:00:00 | | 2001-06-29 | 2,488,800 | 135.75 | 135.76 | 134.25 | 135.19 | 00:00:00 | | 2001-07-02 | 1,051,200 | 135.19 | 135.95 | 134.98 | 135.28 | 00:00:00 | | 2001-07-03 | 530,400 | 135.30 | 135.54 | 135.10 | 135.10 | 00:00:00 | | 2001-07-05 | 604,800 | 135.11 | 135.20 | 134.04 | 134.07 | 00:00:00 | | 2001-07-06 | 776,400 | 133.82 | 135.07 | 131.85 | 131.85 | 00:00:00 | | 2001-07-09 | 1,797,600 | 131.70 | 131.70 | 130.55 | 131.43 | 00:00:00 | | 2001-07-10 | 2,329,200 | 130.80 | 131.03 | 130.21 | 130.75 | 00:00:00 | | 2001-07-11 | 3,696,000 | 129.00 | 130.65 | 125.98 | 130.20 | 00:00:00 | | 2001-07-12 | 1,220,400 | 130.35 | 132.80 | 129.95 | 132.36 | 00:00:00 | | 2001-07-13 | 1,315,200 | 132.11 | 134.10 | 131.50 | 131.87 | 00:00:00 | | 2001-07-16 | 762,000 | 131.80 | 133.09 | 131.76 | 131.90 | 00:00:00 | | 2001-07-17 | 1,246,800 | 131.00 | 131.01 | 129.00 | 129.48 | 00:00:00 | | 2001-07-18 | 1,728,000 | 127.50 | 128.80 | 127.46 | 127.65 | 00:00:00 | | 2001-07-19 | 6,351,600 | 135.00 | 135.25 | 128.85 | 130.10 | 00:00:00 | | 2001-07-20 | 2,293,200 | 131.00 | 131.00 | 126.36 | 128.10 | 00:00:00 | | 2001-07-23 | 1,112,400 | 128.10 | 129.55 | 127.62 | 127.97 | 00:00:00 | | 2001-07-24 | 1,320,000 | 128.22 | 130.00 | 128.13 | 128.49 | 00:00:00 | | 2001-07-25 | 1,206,000 | 129.00 | 131.70 | 128.83 | 131.60 | 00:00:00 | | 2001-07-26 | 1,712,400 | 131.40 | 132.85 | 131.40 | 132.67 | 00:00:00 | | 2001-07-27 | 788,400 | 132.68 | 133.95 | 132.27 | 133.49 | 00:00:00 | | 2001-07-30 | 1,573,200 | 133.49 | 133.99 | 132.23 | 133.30 | 00:00:00 | | 2001-07-31 | 1,276,800 | 133.50 | 135.70 | 133.47 | 134.81 | 00:00:00 | | 2001-08-01 | 1,293,600 | 134.80 | 135.48 | 133.90 | 135.18 | 00:00:00 | | 2001-08-02 | 1,168,800 | 135.43 | 135.80 | 133.20 | 133.65 | 00:00:00 | | 2001-08-03 | 855,600 | 133.50 | 134.03 | 132.21 | 133.30 | 00:00:00 | | 2001-08-06 | 672,000 | 133.25 | 134.30 | 132.01 | 132.50 | 00:00:00 | | 2001-08-07 | 955,200 | 132.50 | 134.25 | 132.01 | 132.60 | 00:00:00 | | 2001-08-08 | 811,200 | 132.35 | 132.66 | 130.90 | 131.15 | 00:00:00 | | 2001-08-09 | 927,600 | 131.15 | 132.00 | 130.08 | 131.97 | 00:00:00 | | 2001-08-10 | 850,800 | 131.80 | 131.90 | 130.40 | 130.57 | 00:00:00 | | 2001-08-13 | 750,000 | 130.57 | 131.32 | 129.76 | 130.98 | 00:00:00 | | 2001-08-14 | 648,000 | 131.20 | 131.79 | 130.95 | 131.39 | 00:00:00 | | 2001-08-15 | 658,800 | 131.30 | 132.25 | 130.26 | 130.50 | 00:00:00 | | 2001-08-16 | 592,800 | 130.20 | 132.77 | 130.05 | 131.09 | 00:00:00 | | 2001-08-17 | 1,514,400 | 132.00 | 132.00 | 130.00 | 131.72 | 00:00:00 | | 2001-08-20 | 513,600 | 132.15 | 132.50 | 131.31 | 132.26 | 00:00:00 | | 2001-08-21 | 910,800 | 131.80 | 134.10 | 131.51 | 131.71 | 00:00:00 | | 2001-08-22 | 1,308,000 | 132.20 | 132.70 | 130.70 | 131.95 | 00:00:00 | | 2001-08-23 | 796,800 | 131.70 | 132.69 | 131.61 | 132.19 | 00:00:00 | | 2001-08-24 | 686,400 | 132.10 | 133.40 | 131.80 | 132.25 | 00:00:00 | | 2001-08-27 | 1,742,400 | 131.85 | 132.36 | 129.15 | 130.50 | 00:00:00 | | 2001-08-28 | 1,452,000 | 130.25 | 130.68 | 128.30 | 128.87 | 00:00:00 | | 2001-08-29 | 1,030,800 | 129.30 | 129.65 | 128.41 | 128.53 | 00:00:00 | | 2001-08-30 | 1,443,600 | 128.28 | 130.40 | 127.87 | 128.82 | 00:00:00 | | 2001-08-31 | 841,200 | 128.60 | 129.85 | 128.00 | 129.27 | 00:00:00 | | 2001-09-04 | 1,075,200 | 129.27 | 129.55 | 127.99 | 128.05 | 00:00:00 | | 2001-09-05 | 1,558,800 | 128.05 | 128.05 | 124.77 | 126.70 | 00:00:00 | | 2001-09-06 | 1,226,400 | 126.00 | 126.70 | 124.32 | 124.65 | 00:00:00 | | 2001-09-07 | 2,134,800 | 123.20 | 124.40 | 120.15 | 120.49 | 00:00:00 | | 2001-09-10 | 1,941,600 | 120.55 | 124.62 | 120.15 | 124.43 | 00:00:00 | | 2001-09-17 | 2,748,000 | 123.00 | 123.05 | 120.54 | 121.00 | 00:00:00 | | 2001-09-18 | 1,354,800 | 120.60 | 121.30 | 118.90 | 119.76 | 00:00:00 | | 2001-09-19 | 2,104,800 | 119.55 | 120.15 | 115.10 | 119.01 | 00:00:00 | | 2001-09-20 | 2,802,000 | 118.00 | 119.78 | 115.90 | 119.05 | 00:00:00 | | 2001-09-21 | 3,022,800 | 119.06 | 120.12 | 114.60 | 115.98 | 00:00:00 | | 2001-09-24 | 2,444,400 | 117.00 | 119.90 | 116.90 | 118.92 | 00:00:00 | | 2001-09-25 | 2,313,600 | 119.17 | 124.50 | 118.30 | 124.50 | 00:00:00 | | 2001-09-26 | 1,419,600 | 125.50 | 127.25 | 124.90 | 127.20 | 00:00:00 | | 2001-09-27 | 1,575,600 | 126.70 | 131.99 | 126.45 | 131.73 | 00:00:00 | | 2001-09-28 | 1,988,400 | 132.10 | 134.35 | 132.10 | 133.90 | 00:00:00 | | 2001-10-01 | 1,605,600 | 133.95 | 135.17 | 131.33 | 133.74 | 00:00:00 | | 2001-10-02 | 2,013,600 | 133.74 | 137.45 | 133.20 | 137.45 | 00:00:00 | | 2001-10-03 | 2,773,200 | 137.35 | 140.95 | 137.00 | 139.00 | 00:00:00 | | 2001-10-04 | 2,134,800 | 139.01 | 139.04 | 137.25 | 137.98 | 00:00:00 | | 2001-10-05 | 1,700,400 | 137.98 | 137.99 | 133.31 | 135.16 | 00:00:00 | | 2001-10-08 | 1,813,200 | 134.00 | 134.50 | 130.85 | 134.50 | 00:00:00 | | 2001-10-09 | 2,004,000 | 134.75 | 138.70 | 134.40 | 137.79 | 00:00:00 | | 2001-10-10 | 1,514,400 | 138.50 | 139.50 | 136.24 | 137.59 | 00:00:00 | | 2001-10-11 | 1,490,400 | 137.35 | 140.29 | 137.33 | 138.44 | 00:00:00 | | 2001-10-12 | 1,378,800 | 137.00 | 137.64 | 135.31 | 136.90 | 00:00:00 | | 2001-10-15 | 2,125,200 | 136.90 | 142.20 | 136.50 | 142.10 | 00:00:00 | | 2001-10-16 | 1,762,800 | 144.50 | 145.50 | 143.79 | 144.98 | 00:00:00 | | 2001-10-17 | 1,287,600 | 144.90 | 144.91 | 141.21 | 141.66 | 00:00:00 | | 2001-10-18 | 3,018,000 | 141.75 | 144.15 | 135.50 | 138.06 | 00:00:00 | | 2001-10-19 | 1,815,600 | 137.95 | 137.96 | 134.60 | 137.39 | 00:00:00 | | 2001-10-22 | 1,923,600 | 137.35 | 145.05 | 137.35 | 144.61 | 00:00:00 | | 2001-10-23 | 2,266,800 | 143.61 | 144.84 | 141.57 | 144.50 | 00:00:00 | | 2001-10-24 | 1,678,800 | 143.90 | 144.31 | 141.75 | 143.85 | 00:00:00 | | 2001-10-25 | 1,689,600 | 143.60 | 146.20 | 141.30 | 146.16 | 00:00:00 | | 2001-10-26 | 2,049,600 | 145.95 | 148.88 | 145.85 | 147.86 | 00:00:00 | | 2001-10-29 | 2,252,400 | 147.95 | 148.30 | 143.50 | 143.98 | 00:00:00 | | 2001-10-30 | 1,783,200 | 143.98 | 144.57 | 140.10 | 142.00 | 00:00:00 | | 2001-10-31 | 1,702,800 | 142.50 | 142.60 | 137.86 | 138.71 | 00:00:00 | | 2001-11-01 | 1,897,200 | 139.30 | 142.97 | 137.25 | 142.40 | 00:00:00 | | 2001-11-02 | 1,526,400 | 142.15 | 145.65 | 141.80 | 143.77 | 00:00:00 | | 2001-11-05 | 1,676,400 | 144.40 | 147.23 | 144.40 | 146.95 | 00:00:00 | | 2001-11-06 | 1,659,600 | 147.10 | 147.29 | 143.37 | 145.77 | 00:00:00 | | 2001-11-07 | 1,131,600 | 145.52 | 146.85 | 143.45 | 144.00 | 00:00:00 | | 2001-11-08 | 1,236,000 | 144.25 | 145.44 | 144.00 | 145.00 | 00:00:00 | | 2001-11-09 | 1,143,600 | 144.10 | 145.00 | 141.00 | 141.00 | 00:00:00 | | 2001-11-12 | 1,620,000 | 139.40 | 140.70 | 137.65 | 140.54 | 00:00:00 | | 2001-11-13 | 1,262,400 | 141.60 | 143.94 | 141.60 | 142.98 | 00:00:00 | | 2001-11-14 | 940,800 | 143.25 | 143.25 | 141.60 | 142.10 | 00:00:00 | | 2001-11-15 | 1,846,800 | 142.05 | 144.75 | 142.05 | 144.12 | 00:00:00 | | 2001-11-16 | 1,327,200 | 144.35 | 145.50 | 143.85 | 144.50 | 00:00:00 | | 2001-11-19 | 1,024,800 | 144.75 | 146.06 | 143.75 | 144.17 | 00:00:00 | | 2001-11-20 | 1,861,200 | 144.40 | 145.00 | 143.50 | 143.80 | 00:00:00 | | 2001-11-21 | 670,800 | 144.20 | 144.60 | 143.51 | 143.98 | 00:00:00 | | 2001-11-23 | 319,200 | 144.12 | 145.20 | 144.07 | 145.14 | 00:00:00 | | 2001-11-26 | 943,200 | 145.75 | 146.51 | 144.33 | 146.00 | 00:00:00 | | 2001-11-27 | 1,982,400 | 146.00 | 148.80 | 145.55 | 148.00 | 00:00:00 | | 2001-11-28 | 1,365,600 | 147.50 | 148.95 | 146.19 | 146.38 | 00:00:00 | | 2001-11-29 | 1,099,200 | 146.78 | 148.50 | 146.45 | 147.96 | 00:00:00 | | 2001-11-30 | 922,800 | 148.15 | 148.75 | 146.40 | 146.53 | 00:00:00 | | 2001-12-03 | 1,957,200 | 146.54 | 147.93 | 146.10 | 147.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
