|
 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 | | 2018-09-14 | 3,930,216 | 68.97 | 68.97 | 67.99 | 68.24 | 00:00:00 | | 2018-09-17 | 1,899,221 | 68.37 | 68.68 | 68.03 | 68.53 | 00:00:00 | | 2018-09-18 | 2,379,614 | 68.70 | 69.73 | 68.53 | 69.68 | 00:00:00 | | 2018-09-19 | 3,019,094 | 69.68 | 70.61 | 69.65 | 69.88 | 00:00:00 | | 2018-09-20 | 2,293,756 | 70.14 | 70.82 | 70.00 | 70.78 | 00:00:00 | | 2018-09-21 | 4,119,431 | 71.20 | 71.23 | 70.64 | 70.72 | 00:00:00 | | 2018-09-24 | 1,649,885 | 70.77 | 70.86 | 70.26 | 70.37 | 00:00:00 | | 2018-09-25 | 3,131,064 | 70.23 | 71.24 | 70.08 | 71.20 | 00:00:00 | | 2018-09-26 | 2,836,673 | 71.47 | 71.61 | 70.79 | 70.88 | 00:00:00 | | 2018-09-27 | 1,698,781 | 70.80 | 71.26 | 70.17 | 70.32 | 00:00:00 | | 2018-09-28 | 39,240 | 70.80 | 70.39 | 70.08 | 70.36 | 00:00:00 | | 2018-10-01 | 2,341,562 | 71.36 | 71.77 | 70.57 | 70.70 | 00:00:00 | | 2018-10-02 | 2,620,161 | 70.84 | 71.09 | 70.55 | 70.96 | 00:00:00 | | 2018-10-03 | 2,438,169 | 71.16 | 71.51 | 70.98 | 71.06 | 00:00:00 | | 2018-10-04 | 2,691,657 | 71.10 | 71.30 | 70.53 | 71.11 | 00:00:00 | | 2018-10-05 | 2,220,772 | 71.03 | 71.21 | 70.41 | 70.67 | 00:00:00 | | 2018-10-08 | 2,551,480 | 70.81 | 71.29 | 70.43 | 71.03 | 00:00:00 | | 2018-10-09 | 3,643,286 | 71.09 | 72.02 | 70.95 | 71.83 | 00:00:00 | | 2018-10-10 | 6,340,800 | 70.59 | 71.00 | 68.48 | 68.52 | 00:00:00 | | 2018-10-11 | 5,592,787 | 68.10 | 68.68 | 66.76 | 66.97 | 00:00:00 | | 2018-10-12 | 4,787,345 | 67.48 | 67.91 | 65.80 | 66.86 | 00:00:00 | | 2018-10-15 | 2,893,284 | 66.79 | 67.23 | 66.22 | 66.24 | 00:00:00 | | 2018-10-16 | 5,629,900 | 68.10 | 70.34 | 67.95 | 70.27 | 00:00:00 | | 2018-10-17 | 3,182,808 | 70.33 | 70.87 | 69.53 | 70.63 | 00:00:00 | | 2018-10-18 | 4,934,991 | 70.43 | 72.72 | 70.43 | 71.80 | 00:00:00 | | 2018-10-19 | 4,438,056 | 71.05 | 71.29 | 70.28 | 70.55 | 00:00:00 | | 2018-10-22 | 3,447,899 | 70.78 | 71.18 | 70.01 | 70.26 | 00:00:00 | | 2018-10-23 | 2,086,137 | 69.29 | 69.80 | 68.68 | 69.56 | 00:00:00 | | 2018-10-24 | 3,564,268 | 69.24 | 69.80 | 67.62 | 67.74 | 00:00:00 | | 2018-10-25 | 2,562,225 | 68.12 | 69.62 | 67.89 | 68.96 | 00:00:00 | | 2018-10-26 | 2,597,400 | 68.33 | 68.76 | 67.48 | 68.11 | 00:00:00 | | 2018-10-29 | 2,259,389 | 68.94 | 69.95 | 68.09 | 68.87 | 00:00:00 | | 2018-10-30 | 2,701,233 | 69.13 | 70.03 | 68.40 | 69.79 | 00:00:00 | | 2018-10-31 | 3,703,342 | 70.16 | 70.59 | 69.65 | 69.70 | 00:00:00 | | 2018-11-01 | 5,145,206 | 69.18 | 69.55 | 68.21 | 69.04 | 00:00:00 | | 2018-11-02 | 3,448,510 | 69.62 | 70.09 | 67.95 | 68.38 | 00:00:00 | | 2018-11-05 | 2,218,627 | 68.61 | 69.95 | 68.53 | 69.73 | 00:00:00 | | 2018-11-06 | 2,174,411 | 69.62 | 70.14 | 69.44 | 69.78 | 00:00:00 | | 2018-11-07 | 4,782,692 | 71.45 | 73.69 | 71.26 | 73.12 | 00:00:00 | | 2018-11-08 | 2,494,913 | 72.74 | 73.61 | 72.73 | 73.46 | 00:00:00 | | 2018-11-09 | 2,344,656 | 73.32 | 73.65 | 72.91 | 73.19 | 00:00:00 | | 2018-11-12 | 1,985,522 | 73.18 | 73.44 | 71.77 | 71.90 | 00:00:00 | | 2018-11-13 | 3,227,530 | 71.73 | 72.28 | 71.15 | 71.59 | 00:00:00 | | 2018-11-14 | 8,984,659 | 69.33 | 69.50 | 64.69 | 64.80 | 00:00:00 | | 2018-11-15 | 6,514,669 | 64.51 | 66.31 | 64.51 | 66.30 | 00:00:00 | | 2018-11-16 | 1,643,198 | 66.00 | 66.83 | 65.72 | 66.51 | 00:00:00 | | 2018-11-19 | 4,328,262 | 66.67 | 66.72 | 64.43 | 65.01 | 00:00:00 | | 2018-11-20 | 6,430,266 | 64.17 | 65.12 | 63.35 | 64.38 | 00:00:00 | | 2018-11-21 | 3,361,487 | 64.38 | 64.69 | 63.67 | 63.69 | 00:00:00 | | 2018-11-23 | 1,350,545 | 63.16 | 63.46 | 62.87 | 62.95 | 00:00:00 | | 2018-11-26 | 3,406,975 | 63.45 | 63.68 | 62.99 | 63.23 | 00:00:00 | | 2018-11-27 | 3,947,134 | 63.04 | 63.44 | 61.48 | 61.89 | 00:00:00 | | 2018-11-28 | 4,633,159 | 62.14 | 64.25 | 62.14 | 64.25 | 00:00:00 | | 2018-11-29 | 3,903,173 | 63.80 | 65.53 | 63.76 | 65.19 | 00:00:00 | | 2018-11-30 | 5,104,762 | 65.09 | 66.41 | 65.03 | 66.29 | 00:00:00 | | 2018-12-03 | 5,428,319 | 67.19 | 67.56 | 65.66 | 66.81 | 00:00:00 | | 2018-12-04 | 4,604,299 | 66.78 | 66.88 | 64.42 | 64.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
