|
 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 | | 2002-11-14 | 2,202,400 | 54.95 | 55.75 | 54.90 | 55.55 | 00:00:00 | | 2002-11-15 | 1,939,600 | 55.41 | 56.25 | 54.88 | 56.16 | 00:00:00 | | 2002-11-18 | 1,714,800 | 56.46 | 56.46 | 54.97 | 55.15 | 00:00:00 | | 2002-11-19 | 1,498,400 | 55.15 | 55.88 | 54.82 | 55.49 | 00:00:00 | | 2002-11-20 | 1,940,000 | 55.39 | 56.56 | 55.15 | 56.45 | 00:00:00 | | 2002-11-21 | 2,998,400 | 56.93 | 57.48 | 56.43 | 56.50 | 00:00:00 | | 2002-11-22 | 2,123,200 | 56.50 | 57.10 | 55.90 | 56.58 | 00:00:00 | | 2002-11-25 | 1,688,800 | 56.35 | 56.86 | 55.40 | 55.92 | 00:00:00 | | 2002-11-26 | 2,768,400 | 55.90 | 56.50 | 55.30 | 56.20 | 00:00:00 | | 2002-11-27 | 1,391,200 | 56.25 | 56.99 | 55.90 | 56.92 | 00:00:00 | | 2002-11-29 | 952,800 | 57.02 | 57.16 | 56.63 | 56.64 | 00:00:00 | | 2002-12-02 | 2,152,400 | 57.04 | 57.13 | 55.52 | 55.89 | 00:00:00 | | 2002-12-03 | 2,344,400 | 55.89 | 56.14 | 55.00 | 55.11 | 00:00:00 | | 2002-12-04 | 3,766,400 | 55.11 | 55.52 | 54.36 | 54.36 | 00:00:00 | | 2002-12-05 | 2,640,000 | 54.37 | 55.00 | 53.60 | 54.15 | 00:00:00 | | 2002-12-06 | 1,927,600 | 53.92 | 54.85 | 53.80 | 54.17 | 00:00:00 | | 2002-12-09 | 3,030,000 | 53.97 | 54.44 | 52.75 | 52.96 | 00:00:00 | | 2002-12-10 | 2,603,600 | 52.98 | 53.41 | 52.66 | 53.26 | 00:00:00 | | 2002-12-11 | 2,270,400 | 53.16 | 53.93 | 53.06 | 53.70 | 00:00:00 | | 2002-12-12 | 2,374,000 | 53.52 | 53.55 | 52.53 | 52.75 | 00:00:00 | | 2002-12-13 | 5,032,400 | 51.00 | 52.42 | 51.00 | 51.94 | 00:00:00 | | 2002-12-16 | 3,497,200 | 52.04 | 52.89 | 52.04 | 52.60 | 00:00:00 | | 2002-12-17 | 2,109,200 | 52.40 | 52.49 | 51.48 | 51.48 | 00:00:00 | | 2002-12-18 | 3,873,600 | 51.23 | 51.23 | 50.36 | 50.68 | 00:00:00 | | 2002-12-19 | 2,606,800 | 50.68 | 50.89 | 49.60 | 49.98 | 00:00:00 | | 2002-12-20 | 5,635,200 | 50.48 | 51.25 | 50.02 | 50.71 | 00:00:00 | | 2002-12-23 | 3,095,600 | 50.77 | 50.77 | 49.72 | 49.87 | 00:00:00 | | 2002-12-24 | 774,000 | 49.55 | 50.24 | 49.55 | 50.07 | 00:00:00 | | 2002-12-26 | 2,007,600 | 49.87 | 51.23 | 49.87 | 49.98 | 00:00:00 | | 2002-12-27 | 1,209,200 | 49.97 | 50.42 | 49.06 | 49.15 | 00:00:00 | | 2002-12-30 | 1,633,200 | 49.60 | 50.06 | 49.31 | 49.87 | 00:00:00 | | 2002-12-31 | 2,415,200 | 50.08 | 50.17 | 49.01 | 49.63 | 00:00:00 | | 2003-01-02 | 2,885,600 | 50.13 | 51.43 | 49.96 | 51.11 | 00:00:00 | | 2003-01-03 | 1,221,200 | 51.21 | 51.40 | 50.86 | 51.23 | 00:00:00 | | 2003-01-06 | 2,351,600 | 51.32 | 52.90 | 51.32 | 52.71 | 00:00:00 | | 2003-01-07 | 3,164,800 | 52.55 | 52.68 | 51.30 | 51.58 | 00:00:00 | | 2003-01-08 | 2,179,200 | 51.58 | 51.58 | 50.45 | 50.99 | 00:00:00 | | 2003-01-09 | 4,146,000 | 50.98 | 51.31 | 50.20 | 50.52 | 00:00:00 | | 2003-01-10 | 2,257,200 | 50.53 | 50.81 | 49.85 | 50.13 | 00:00:00 | | 2003-01-13 | 2,782,400 | 50.38 | 50.90 | 50.05 | 50.14 | 00:00:00 | | 2003-01-14 | 3,656,400 | 50.12 | 50.13 | 49.30 | 49.57 | 00:00:00 | | 2003-01-15 | 4,785,200 | 49.67 | 49.67 | 48.15 | 48.38 | 00:00:00 | | 2003-01-16 | 6,382,000 | 48.24 | 48.25 | 46.25 | 46.55 | 00:00:00 | | 2003-01-17 | 3,474,000 | 46.55 | 47.17 | 46.34 | 47.01 | 00:00:00 | | 2003-01-21 | 4,712,400 | 47.42 | 47.99 | 47.18 | 47.46 | 00:00:00 | | 2003-01-22 | 2,820,400 | 47.71 | 47.96 | 46.61 | 46.83 | 00:00:00 | | 2003-01-23 | 5,388,000 | 46.81 | 48.60 | 46.80 | 48.52 | 00:00:00 | | 2003-01-24 | 6,132,000 | 48.87 | 48.87 | 47.78 | 47.94 | 00:00:00 | | 2003-01-27 | 5,447,600 | 47.75 | 48.29 | 46.62 | 47.04 | 00:00:00 | | 2003-01-28 | 3,392,800 | 47.24 | 47.82 | 47.14 | 47.82 | 00:00:00 | | 2003-01-29 | 3,313,600 | 47.37 | 47.84 | 47.05 | 47.64 | 00:00:00 | | 2003-01-30 | 3,847,200 | 47.55 | 47.75 | 47.07 | 47.45 | 00:00:00 | | 2003-01-31 | 5,194,800 | 47.25 | 48.50 | 47.20 | 48.34 | 00:00:00 | | 2003-02-03 | 3,530,000 | 48.30 | 49.15 | 48.18 | 49.08 | 00:00:00 | | 2003-02-04 | 4,892,000 | 49.09 | 49.09 | 47.22 | 48.00 | 00:00:00 | | 2003-02-05 | 3,602,000 | 48.00 | 48.82 | 47.93 | 48.25 | 00:00:00 | | 2003-02-06 | 3,840,400 | 47.91 | 48.17 | 47.31 | 47.90 | 00:00:00 | | 2003-02-07 | 2,945,600 | 48.20 | 48.43 | 47.19 | 47.58 | 00:00:00 | | 2003-02-10 | 4,006,400 | 47.58 | 49.18 | 47.58 | 49.17 | 00:00:00 | | 2003-02-11 | 3,867,200 | 49.27 | 49.66 | 47.93 | 48.27 | 00:00:00 | | 2003-02-12 | 2,458,800 | 48.26 | 48.83 | 47.78 | 47.83 | 00:00:00 | | 2003-02-13 | 3,781,600 | 47.90 | 48.41 | 47.50 | 47.95 | 00:00:00 | | 2003-02-14 | 4,500,000 | 48.50 | 49.50 | 48.40 | 49.38 | 00:00:00 | | 2003-02-18 | 3,214,000 | 49.50 | 49.75 | 48.72 | 48.90 | 00:00:00 | | 2003-02-19 | 2,768,400 | 49.04 | 49.10 | 48.18 | 49.01 | 00:00:00 | | 2003-02-20 | 2,425,200 | 49.16 | 49.46 | 48.73 | 48.83 | 00:00:00 | | 2003-02-21 | 3,147,600 | 49.03 | 50.40 | 48.95 | 49.90 | 00:00:00 | | 2003-02-24 | 2,386,800 | 49.82 | 50.01 | 49.32 | 49.73 | 00:00:00 | | 2003-02-25 | 3,569,200 | 49.70 | 50.50 | 49.54 | 50.42 | 00:00:00 | | 2003-02-26 | 3,427,600 | 50.43 | 50.46 | 49.95 | 50.15 | 00:00:00 | | 2003-02-27 | 3,791,200 | 50.35 | 51.75 | 50.35 | 51.68 | 00:00:00 | | 2003-02-28 | 3,657,600 | 51.98 | 52.49 | 51.98 | 52.01 | 00:00:00 | | 2003-03-03 | 3,418,800 | 52.50 | 52.98 | 51.74 | 51.88 | 00:00:00 | | 2003-03-04 | 2,111,600 | 51.83 | 51.85 | 51.06 | 51.25 | 00:00:00 | | 2003-03-05 | 3,240,400 | 51.25 | 52.78 | 51.24 | 52.77 | 00:00:00 | | 2003-03-06 | 4,002,400 | 52.52 | 53.29 | 52.40 | 53.18 | 00:00:00 | | 2003-03-07 | 4,946,400 | 52.85 | 54.83 | 52.75 | 54.79 | 00:00:00 | | 2003-03-10 | 3,619,200 | 54.02 | 54.40 | 52.29 | 52.35 | 00:00:00 | | 2003-03-11 | 4,048,400 | 52.39 | 52.79 | 51.12 | 51.30 | 00:00:00 | | 2003-03-12 | 3,836,400 | 51.27 | 51.37 | 50.39 | 51.12 | 00:00:00 | | 2003-03-13 | 3,154,800 | 51.90 | 53.99 | 51.40 | 53.93 | 00:00:00 | | 2003-03-14 | 5,588,400 | 55.50 | 56.80 | 55.10 | 56.30 | 00:00:00 | | 2003-03-17 | 4,978,400 | 56.00 | 57.70 | 55.58 | 57.57 | 00:00:00 | | 2003-03-18 | 5,372,000 | 57.99 | 58.84 | 57.18 | 58.46 | 00:00:00 | | 2003-03-19 | 3,281,200 | 58.25 | 58.91 | 57.87 | 58.91 | 00:00:00 | | 2003-03-20 | 3,614,400 | 58.91 | 59.28 | 57.65 | 59.10 | 00:00:00 | | 2003-03-21 | 3,492,000 | 59.50 | 60.41 | 59.00 | 60.39 | 00:00:00 | | 2003-03-24 | 2,722,000 | 60.15 | 60.15 | 58.22 | 58.93 | 00:00:00 | | 2003-03-25 | 3,986,000 | 58.78 | 59.66 | 58.21 | 59.04 | 00:00:00 | | 2003-03-26 | 3,506,000 | 59.00 | 59.00 | 58.19 | 58.65 | 00:00:00 | | 2003-03-27 | 3,533,200 | 58.40 | 60.17 | 58.08 | 59.76 | 00:00:00 | | 2003-03-28 | 2,848,800 | 59.61 | 60.24 | 59.23 | 60.20 | 00:00:00 | | 2003-03-31 | 3,209,600 | 60.22 | 60.22 | 59.20 | 59.31 | 00:00:00 | | 2003-04-01 | 4,954,400 | 59.71 | 61.76 | 59.66 | 61.61 | 00:00:00 | | 2003-04-02 | 3,596,800 | 62.30 | 63.28 | 62.07 | 62.30 | 00:00:00 | | 2003-04-03 | 2,110,800 | 62.40 | 62.72 | 61.46 | 62.16 | 00:00:00 | | 2003-04-04 | 3,085,600 | 62.17 | 63.92 | 62.17 | 63.82 | 00:00:00 | | 2003-04-07 | 5,170,800 | 64.47 | 65.63 | 63.74 | 63.95 | 00:00:00 | | 2003-04-08 | 2,924,400 | 63.98 | 64.58 | 63.69 | 64.56 | 00:00:00 | | 2003-04-09 | 3,694,400 | 64.76 | 65.24 | 63.85 | 63.90 | 00:00:00 | | 2003-04-10 | 3,488,800 | 63.91 | 65.00 | 63.60 | 65.00 | 00:00:00 | | 2003-04-11 | 2,868,800 | 65.01 | 65.78 | 64.81 | 65.29 | 00:00:00 | | 2003-04-14 | 4,949,600 | 65.30 | 66.00 | 65.30 | 66.00 | 00:00:00 | | 2003-04-15 | 5,840,400 | 64.51 | 65.29 | 64.40 | 64.86 | 00:00:00 | | 2003-04-16 | 3,373,600 | 65.17 | 66.25 | 65.13 | 65.40 | 00:00:00 | | 2003-04-17 | 6,275,600 | 65.30 | 65.58 | 63.95 | 65.20 | 00:00:00 | | 2003-04-21 | 4,399,600 | 65.20 | 65.84 | 64.75 | 65.55 | 00:00:00 | | 2003-04-22 | 7,775,200 | 65.54 | 67.74 | 65.30 | 67.25 | 00:00:00 | | 2003-04-23 | 5,594,800 | 67.40 | 69.02 | 66.94 | 68.98 | 00:00:00 | | 2003-04-24 | 3,527,600 | 67.48 | 68.66 | 67.48 | 67.75 | 00:00:00 | | 2003-04-25 | 3,656,400 | 67.76 | 68.48 | 66.77 | 67.12 | 00:00:00 | | 2003-04-28 | 3,602,000 | 67.48 | 68.85 | 67.40 | 68.54 | 00:00:00 | | 2003-04-29 | 4,946,000 | 67.55 | 68.65 | 67.55 | 68.37 | 00:00:00 | | 2003-04-30 | 7,775,600 | 68.37 | 68.38 | 67.76 | 68.00 | 00:00:00 | | 2003-05-01 | 5,026,800 | 68.00 | 68.95 | 67.91 | 68.93 | 00:00:00 | | 2003-05-02 | 5,484,000 | 68.75 | 69.18 | 68.43 | 68.81 | 00:00:00 | | 2003-05-05 | 3,233,200 | 69.11 | 69.46 | 68.32 | 68.46 | 00:00:00 | | 2003-05-06 | 4,390,000 | 68.46 | 69.00 | 68.06 | 68.34 | 00:00:00 | | 2003-05-07 | 4,228,000 | 68.34 | 68.34 | 67.35 | 67.55 | 00:00:00 | | 2003-05-08 | 3,650,400 | 67.55 | 67.55 | 66.71 | 66.93 | 00:00:00 | | 2003-05-09 | 4,491,200 | 67.28 | 67.67 | 66.99 | 67.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
