|
 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 | | 2002-05-28 | 2,427,600 | 58.05 | 58.58 | 57.35 | 58.24 | 00:00:00 | | 2002-05-29 | 1,839,200 | 58.25 | 60.00 | 58.25 | 59.24 | 00:00:00 | | 2002-05-30 | 2,478,000 | 58.90 | 60.35 | 58.74 | 59.49 | 00:00:00 | | 2002-05-31 | 2,992,800 | 59.69 | 60.49 | 59.21 | 59.21 | 00:00:00 | | 2002-06-03 | 2,288,400 | 59.36 | 60.15 | 58.54 | 58.58 | 00:00:00 | | 2002-06-04 | 4,663,200 | 58.98 | 59.25 | 57.23 | 58.14 | 00:00:00 | | 2002-06-05 | 1,949,200 | 58.80 | 59.35 | 58.57 | 58.98 | 00:00:00 | | 2002-06-06 | 1,465,200 | 58.98 | 59.03 | 57.94 | 57.95 | 00:00:00 | | 2002-06-07 | 1,895,600 | 57.95 | 58.45 | 57.68 | 58.08 | 00:00:00 | | 2002-06-10 | 1,468,000 | 58.30 | 59.47 | 58.20 | 58.90 | 00:00:00 | | 2002-06-11 | 3,526,800 | 58.89 | 58.90 | 56.93 | 57.00 | 00:00:00 | | 2002-06-12 | 2,188,400 | 57.05 | 57.80 | 56.68 | 57.01 | 00:00:00 | | 2002-06-13 | 1,566,800 | 56.60 | 57.15 | 55.82 | 55.90 | 00:00:00 | | 2002-06-14 | 2,412,000 | 55.00 | 56.83 | 54.80 | 55.95 | 00:00:00 | | 2002-06-17 | 2,315,600 | 56.07 | 58.20 | 56.07 | 57.85 | 00:00:00 | | 2002-06-18 | 2,128,000 | 58.00 | 59.00 | 57.72 | 58.60 | 00:00:00 | | 2002-06-19 | 2,285,600 | 58.60 | 58.80 | 58.21 | 58.47 | 00:00:00 | | 2002-06-20 | 3,159,600 | 58.25 | 59.05 | 58.00 | 58.69 | 00:00:00 | | 2002-06-21 | 3,608,800 | 57.95 | 59.67 | 57.95 | 58.60 | 00:00:00 | | 2002-06-24 | 3,389,200 | 58.80 | 59.36 | 58.25 | 58.69 | 00:00:00 | | 2002-06-25 | 3,093,200 | 59.00 | 59.44 | 57.00 | 57.35 | 00:00:00 | | 2002-06-26 | 3,507,200 | 56.95 | 57.49 | 56.29 | 56.58 | 00:00:00 | | 2002-06-27 | 2,549,200 | 56.95 | 57.08 | 55.70 | 56.95 | 00:00:00 | | 2002-06-28 | 4,840,400 | 56.97 | 57.85 | 56.97 | 57.85 | 00:00:00 | | 2002-07-01 | 2,136,000 | 57.75 | 57.77 | 56.90 | 57.22 | 00:00:00 | | 2002-07-02 | 2,644,800 | 56.95 | 57.04 | 55.20 | 55.53 | 00:00:00 | | 2002-07-03 | 2,691,600 | 55.33 | 55.65 | 54.30 | 55.00 | 00:00:00 | | 2002-07-05 | 1,799,200 | 55.25 | 55.77 | 55.00 | 55.39 | 00:00:00 | | 2002-07-08 | 3,941,200 | 55.53 | 55.91 | 54.80 | 55.05 | 00:00:00 | | 2002-07-09 | 2,020,400 | 55.01 | 55.65 | 53.70 | 53.99 | 00:00:00 | | 2002-07-10 | 3,978,400 | 54.14 | 54.14 | 51.90 | 51.90 | 00:00:00 | | 2002-07-11 | 4,264,400 | 51.55 | 52.40 | 50.63 | 51.90 | 00:00:00 | | 2002-07-12 | 2,440,400 | 52.00 | 52.44 | 51.40 | 51.74 | 00:00:00 | | 2002-07-15 | 3,869,200 | 51.74 | 52.25 | 49.53 | 51.58 | 00:00:00 | | 2002-07-16 | 4,876,000 | 50.70 | 51.45 | 49.65 | 50.60 | 00:00:00 | | 2002-07-17 | 5,510,400 | 50.90 | 51.65 | 49.32 | 49.75 | 00:00:00 | | 2002-07-18 | 21,466,400 | 44.75 | 47.70 | 44.75 | 47.50 | 00:00:00 | | 2002-07-19 | 7,200,800 | 47.50 | 49.06 | 47.49 | 48.09 | 00:00:00 | | 2002-07-22 | 9,160,000 | 48.09 | 48.90 | 46.65 | 47.10 | 00:00:00 | | 2002-07-23 | 6,040,000 | 47.05 | 48.32 | 45.98 | 46.15 | 00:00:00 | | 2002-07-24 | 11,414,800 | 45.90 | 48.25 | 45.09 | 48.08 | 00:00:00 | | 2002-07-25 | 6,157,600 | 48.09 | 49.29 | 46.52 | 47.15 | 00:00:00 | | 2002-07-26 | 4,886,800 | 47.16 | 48.62 | 47.05 | 48.62 | 00:00:00 | | 2002-07-29 | 3,758,000 | 50.00 | 51.21 | 49.68 | 51.10 | 00:00:00 | | 2002-07-30 | 5,122,400 | 51.05 | 51.47 | 49.40 | 50.44 | 00:00:00 | | 2002-07-31 | 3,493,600 | 50.93 | 51.58 | 50.25 | 51.15 | 00:00:00 | | 2002-08-01 | 4,686,000 | 51.20 | 51.71 | 50.02 | 50.45 | 00:00:00 | | 2002-08-02 | 2,658,400 | 50.45 | 50.65 | 48.60 | 49.16 | 00:00:00 | | 2002-08-05 | 2,062,000 | 49.00 | 49.33 | 47.20 | 47.37 | 00:00:00 | | 2002-08-06 | 2,966,000 | 47.82 | 49.34 | 47.82 | 48.42 | 00:00:00 | | 2002-08-07 | 2,338,800 | 49.35 | 49.40 | 47.73 | 49.14 | 00:00:00 | | 2002-08-08 | 3,116,800 | 49.14 | 50.45 | 48.86 | 50.26 | 00:00:00 | | 2002-08-09 | 3,937,600 | 50.26 | 50.94 | 49.64 | 50.54 | 00:00:00 | | 2002-08-12 | 2,166,400 | 50.19 | 50.61 | 49.77 | 50.34 | 00:00:00 | | 2002-08-13 | 2,931,200 | 49.74 | 50.35 | 48.77 | 48.82 | 00:00:00 | | 2002-08-14 | 2,972,400 | 48.85 | 50.75 | 48.27 | 50.67 | 00:00:00 | | 2002-08-15 | 4,167,200 | 50.67 | 51.30 | 50.25 | 51.30 | 00:00:00 | | 2002-08-16 | 6,906,000 | 51.80 | 54.64 | 51.75 | 54.06 | 00:00:00 | | 2002-08-19 | 2,878,800 | 54.30 | 54.69 | 53.52 | 54.60 | 00:00:00 | | 2002-08-20 | 1,988,800 | 54.25 | 54.45 | 53.50 | 53.96 | 00:00:00 | | 2002-08-21 | 2,159,200 | 54.46 | 54.90 | 53.57 | 54.28 | 00:00:00 | | 2002-08-22 | 3,934,400 | 54.38 | 55.54 | 54.14 | 55.50 | 00:00:00 | | 2002-08-23 | 3,776,800 | 55.45 | 55.65 | 54.82 | 55.01 | 00:00:00 | | 2002-08-26 | 2,617,200 | 55.10 | 55.25 | 54.12 | 55.12 | 00:00:00 | | 2002-08-27 | 1,845,200 | 55.10 | 55.85 | 54.08 | 54.35 | 00:00:00 | | 2002-08-28 | 1,988,400 | 54.35 | 54.60 | 53.12 | 53.63 | 00:00:00 | | 2002-08-29 | 2,663,600 | 53.13 | 54.07 | 52.84 | 53.75 | 00:00:00 | | 2002-08-30 | 2,565,200 | 54.07 | 54.69 | 53.70 | 53.75 | 00:00:00 | | 2002-09-03 | 2,756,800 | 53.76 | 53.76 | 52.51 | 52.97 | 00:00:00 | | 2002-09-04 | 2,167,200 | 52.90 | 53.52 | 52.44 | 53.51 | 00:00:00 | | 2002-09-05 | 2,220,400 | 53.05 | 54.00 | 52.61 | 53.52 | 00:00:00 | | 2002-09-06 | 2,657,200 | 53.80 | 53.95 | 53.50 | 53.59 | 00:00:00 | | 2002-09-09 | 2,420,400 | 53.50 | 54.79 | 53.40 | 54.67 | 00:00:00 | | 2002-09-10 | 2,384,000 | 54.80 | 55.00 | 54.42 | 54.81 | 00:00:00 | | 2002-09-11 | 1,131,200 | 55.10 | 55.27 | 54.75 | 54.81 | 00:00:00 | | 2002-09-12 | 3,623,600 | 54.81 | 54.89 | 53.89 | 53.92 | 00:00:00 | | 2002-09-13 | 3,008,400 | 53.92 | 54.37 | 53.17 | 54.26 | 00:00:00 | | 2002-09-16 | 1,268,400 | 54.26 | 54.45 | 53.32 | 54.05 | 00:00:00 | | 2002-09-17 | 2,018,400 | 54.70 | 54.75 | 53.49 | 53.55 | 00:00:00 | | 2002-09-18 | 2,442,400 | 53.15 | 54.42 | 52.87 | 53.82 | 00:00:00 | | 2002-09-19 | 1,683,200 | 53.32 | 53.80 | 52.87 | 52.95 | 00:00:00 | | 2002-09-20 | 3,228,400 | 53.00 | 53.59 | 52.10 | 52.40 | 00:00:00 | | 2002-09-23 | 1,816,800 | 52.36 | 52.49 | 51.58 | 52.10 | 00:00:00 | | 2002-09-24 | 2,283,600 | 51.84 | 52.09 | 51.02 | 51.05 | 00:00:00 | | 2002-09-25 | 2,788,800 | 51.40 | 51.96 | 50.80 | 51.55 | 00:00:00 | | 2002-09-26 | 2,302,400 | 51.85 | 52.80 | 51.67 | 52.80 | 00:00:00 | | 2002-09-27 | 2,034,000 | 52.50 | 52.65 | 50.51 | 50.96 | 00:00:00 | | 2002-09-30 | 3,329,200 | 50.46 | 51.24 | 49.40 | 50.63 | 00:00:00 | | 2002-10-01 | 2,201,200 | 50.87 | 53.33 | 50.55 | 53.20 | 00:00:00 | | 2002-10-02 | 2,879,600 | 53.05 | 53.11 | 50.80 | 51.27 | 00:00:00 | | 2002-10-03 | 2,222,400 | 51.17 | 52.20 | 50.10 | 50.15 | 00:00:00 | | 2002-10-04 | 2,460,000 | 50.60 | 51.27 | 49.09 | 49.85 | 00:00:00 | | 2002-10-07 | 2,338,400 | 50.05 | 50.64 | 48.79 | 49.11 | 00:00:00 | | 2002-10-08 | 2,895,200 | 49.30 | 51.80 | 49.13 | 51.28 | 00:00:00 | | 2002-10-09 | 3,041,200 | 50.93 | 50.93 | 49.00 | 49.20 | 00:00:00 | | 2002-10-10 | 2,574,400 | 48.96 | 51.81 | 48.96 | 51.74 | 00:00:00 | | 2002-10-11 | 2,526,800 | 51.90 | 54.18 | 51.81 | 53.60 | 00:00:00 | | 2002-10-14 | 1,535,600 | 53.30 | 53.77 | 52.75 | 53.63 | 00:00:00 | | 2002-10-15 | 3,863,600 | 54.45 | 55.73 | 54.40 | 55.34 | 00:00:00 | | 2002-10-16 | 2,753,200 | 55.34 | 55.70 | 54.70 | 55.20 | 00:00:00 | | 2002-10-17 | 5,158,400 | 57.35 | 58.30 | 56.67 | 57.10 | 00:00:00 | | 2002-10-18 | 2,112,800 | 56.75 | 56.90 | 55.55 | 56.76 | 00:00:00 | | 2002-10-21 | 2,244,000 | 56.70 | 58.15 | 56.02 | 58.00 | 00:00:00 | | 2002-10-22 | 1,877,600 | 57.85 | 58.15 | 56.77 | 57.06 | 00:00:00 | | 2002-10-23 | 3,074,800 | 56.50 | 57.10 | 55.80 | 57.04 | 00:00:00 | | 2002-10-24 | 1,963,600 | 57.10 | 57.33 | 55.40 | 55.63 | 00:00:00 | | 2002-10-25 | 1,688,800 | 55.63 | 57.16 | 54.96 | 56.94 | 00:00:00 | | 2002-10-28 | 2,135,600 | 57.50 | 58.20 | 55.15 | 56.02 | 00:00:00 | | 2002-10-29 | 2,817,200 | 55.75 | 55.83 | 53.82 | 54.76 | 00:00:00 | | 2002-10-30 | 2,145,600 | 54.96 | 55.51 | 54.35 | 55.22 | 00:00:00 | | 2002-10-31 | 2,351,200 | 55.12 | 55.73 | 54.89 | 55.00 | 00:00:00 | | 2002-11-01 | 1,794,400 | 54.60 | 55.96 | 54.26 | 55.78 | 00:00:00 | | 2002-11-04 | 1,974,000 | 56.25 | 56.96 | 55.80 | 55.97 | 00:00:00 | | 2002-11-05 | 1,591,200 | 56.22 | 56.31 | 55.32 | 55.50 | 00:00:00 | | 2002-11-06 | 1,833,200 | 55.75 | 55.75 | 54.00 | 55.27 | 00:00:00 | | 2002-11-07 | 1,678,800 | 55.12 | 55.37 | 53.76 | 54.19 | 00:00:00 | | 2002-11-08 | 1,544,000 | 54.09 | 55.15 | 53.97 | 54.40 | 00:00:00 | | 2002-11-11 | 1,012,400 | 54.40 | 54.73 | 53.80 | 54.03 | 00:00:00 | | 2002-11-12 | 1,469,600 | 54.23 | 54.76 | 54.01 | 54.20 | 00:00:00 | | 2002-11-13 | 1,753,200 | 54.05 | 54.80 | 53.47 | 54.47 | 00:00:00 | | 2002-11-14 | 2,202,400 | 54.95 | 55.75 | 54.90 | 55.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
