|
 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 | | 2003-05-09 | 4,491,200 | 67.28 | 67.67 | 66.99 | 67.67 | 00:00:00 | | 2003-05-12 | 2,811,600 | 67.67 | 69.98 | 67.30 | 68.99 | 00:00:00 | | 2003-05-13 | 2,761,200 | 68.84 | 68.91 | 68.15 | 68.42 | 00:00:00 | | 2003-05-14 | 4,575,600 | 68.50 | 70.28 | 68.50 | 69.86 | 00:00:00 | | 2003-05-15 | 3,545,600 | 69.90 | 70.49 | 69.75 | 70.34 | 00:00:00 | | 2003-05-16 | 3,667,600 | 70.34 | 70.60 | 69.82 | 70.01 | 00:00:00 | | 2003-05-19 | 2,452,800 | 69.80 | 69.98 | 69.20 | 69.43 | 00:00:00 | | 2003-05-20 | 4,974,000 | 69.73 | 70.12 | 69.38 | 70.00 | 00:00:00 | | 2003-05-21 | 2,297,600 | 69.80 | 70.30 | 69.60 | 70.15 | 00:00:00 | | 2003-05-22 | 7,242,800 | 69.95 | 69.96 | 68.51 | 69.28 | 00:00:00 | | 2003-05-23 | 3,184,800 | 69.00 | 70.30 | 68.88 | 70.09 | 00:00:00 | | 2003-05-27 | 4,532,400 | 69.80 | 71.72 | 69.65 | 71.00 | 00:00:00 | | 2003-05-28 | 3,789,200 | 71.10 | 71.63 | 70.90 | 71.52 | 00:00:00 | | 2003-05-29 | 3,111,200 | 71.32 | 72.30 | 71.00 | 71.07 | 00:00:00 | | 2003-05-30 | 4,336,400 | 71.17 | 72.29 | 71.17 | 72.00 | 00:00:00 | | 2003-06-02 | 3,756,800 | 72.47 | 73.10 | 72.00 | 72.20 | 00:00:00 | | 2003-06-03 | 3,026,000 | 72.24 | 72.59 | 70.30 | 71.40 | 00:00:00 | | 2003-06-04 | 3,341,200 | 71.32 | 72.63 | 71.32 | 71.70 | 00:00:00 | | 2003-06-05 | 3,630,800 | 71.70 | 71.81 | 70.61 | 71.19 | 00:00:00 | | 2003-06-06 | 3,978,000 | 71.40 | 72.03 | 70.61 | 70.68 | 00:00:00 | | 2003-06-09 | 2,459,200 | 70.22 | 70.22 | 69.24 | 69.94 | 00:00:00 | | 2003-06-10 | 2,823,600 | 70.24 | 70.34 | 69.80 | 70.24 | 00:00:00 | | 2003-06-11 | 2,498,000 | 70.25 | 70.89 | 70.02 | 70.75 | 00:00:00 | | 2003-06-12 | 2,629,200 | 71.00 | 71.36 | 70.34 | 70.99 | 00:00:00 | | 2003-06-13 | 4,818,000 | 71.20 | 73.51 | 71.15 | 73.27 | 00:00:00 | | 2003-06-16 | 3,891,200 | 73.35 | 76.09 | 73.35 | 75.48 | 00:00:00 | | 2003-06-17 | 2,922,000 | 75.48 | 76.38 | 74.35 | 75.96 | 00:00:00 | | 2003-06-18 | 2,223,600 | 75.96 | 76.34 | 75.00 | 76.10 | 00:00:00 | | 2003-06-19 | 3,024,000 | 76.10 | 76.10 | 74.51 | 74.81 | 00:00:00 | | 2003-06-20 | 3,181,600 | 75.31 | 75.49 | 74.81 | 74.95 | 00:00:00 | | 2003-06-23 | 3,147,600 | 74.96 | 75.10 | 74.35 | 74.90 | 00:00:00 | | 2003-06-24 | 2,657,600 | 74.90 | 75.03 | 74.40 | 74.72 | 00:00:00 | | 2003-06-25 | 2,454,800 | 74.82 | 75.25 | 74.00 | 74.00 | 00:00:00 | | 2003-06-26 | 3,300,800 | 74.00 | 74.82 | 73.38 | 74.26 | 00:00:00 | | 2003-06-27 | 2,341,200 | 74.26 | 74.26 | 73.40 | 73.70 | 00:00:00 | | 2003-06-30 | 2,741,200 | 74.10 | 74.30 | 72.89 | 73.10 | 00:00:00 | | 2003-07-01 | 3,503,200 | 73.10 | 73.95 | 72.63 | 73.76 | 00:00:00 | | 2003-07-02 | 2,588,800 | 74.01 | 74.88 | 73.90 | 74.65 | 00:00:00 | | 2003-07-03 | 1,296,400 | 74.65 | 75.05 | 73.01 | 74.13 | 00:00:00 | | 2003-07-07 | 4,091,600 | 74.53 | 75.81 | 74.46 | 74.95 | 00:00:00 | | 2003-07-08 | 2,901,200 | 74.95 | 75.19 | 74.75 | 74.98 | 00:00:00 | | 2003-07-09 | 2,630,400 | 74.82 | 74.99 | 73.70 | 74.45 | 00:00:00 | | 2003-07-10 | 1,930,800 | 74.20 | 74.20 | 72.60 | 73.30 | 00:00:00 | | 2003-07-11 | 1,518,400 | 73.45 | 74.69 | 73.45 | 73.94 | 00:00:00 | | 2003-07-14 | 2,248,000 | 74.25 | 74.89 | 73.62 | 73.66 | 00:00:00 | | 2003-07-15 | 4,071,600 | 73.91 | 74.10 | 73.02 | 73.37 | 00:00:00 | | 2003-07-16 | 2,756,800 | 73.37 | 73.80 | 72.42 | 73.20 | 00:00:00 | | 2003-07-17 | 14,847,200 | 72.85 | 72.85 | 66.55 | 67.11 | 00:00:00 | | 2003-07-18 | 9,865,600 | 67.20 | 67.21 | 65.45 | 66.64 | 00:00:00 | | 2003-07-21 | 3,955,200 | 66.68 | 67.33 | 65.91 | 66.38 | 00:00:00 | | 2003-07-22 | 4,535,600 | 66.37 | 67.20 | 66.30 | 66.69 | 00:00:00 | | 2003-07-23 | 2,786,800 | 66.69 | 66.91 | 65.17 | 65.22 | 00:00:00 | | 2003-07-24 | 3,680,800 | 65.50 | 66.58 | 65.10 | 65.30 | 00:00:00 | | 2003-07-25 | 3,364,800 | 64.80 | 66.54 | 64.80 | 66.39 | 00:00:00 | | 2003-07-28 | 2,990,000 | 66.39 | 67.15 | 65.26 | 66.87 | 00:00:00 | | 2003-07-29 | 3,420,400 | 66.85 | 66.90 | 65.95 | 65.98 | 00:00:00 | | 2003-07-30 | 2,778,800 | 66.23 | 66.32 | 65.54 | 65.60 | 00:00:00 | | 2003-07-31 | 3,773,200 | 66.10 | 66.82 | 65.59 | 65.99 | 00:00:00 | | 2003-08-01 | 3,052,800 | 65.99 | 66.09 | 65.22 | 65.40 | 00:00:00 | | 2003-08-04 | 2,978,000 | 65.60 | 65.65 | 64.51 | 65.20 | 00:00:00 | | 2003-08-05 | 2,901,600 | 65.00 | 65.52 | 64.51 | 64.56 | 00:00:00 | | 2003-08-06 | 2,621,200 | 64.56 | 65.70 | 64.25 | 64.97 | 00:00:00 | | 2003-08-07 | 3,076,800 | 64.95 | 65.25 | 64.45 | 64.61 | 00:00:00 | | 2003-08-08 | 1,208,400 | 64.90 | 65.39 | 64.67 | 65.13 | 00:00:00 | | 2003-08-11 | 2,213,600 | 65.10 | 65.72 | 64.42 | 64.84 | 00:00:00 | | 2003-08-12 | 2,097,600 | 64.85 | 65.28 | 64.26 | 65.28 | 00:00:00 | | 2003-08-13 | 2,206,400 | 65.60 | 65.98 | 64.50 | 64.65 | 00:00:00 | | 2003-08-14 | 1,788,800 | 64.85 | 65.87 | 64.50 | 65.54 | 00:00:00 | | 2003-08-15 | 1,755,200 | 65.54 | 66.66 | 65.22 | 66.50 | 00:00:00 | | 2003-08-18 | 3,611,600 | 67.25 | 68.21 | 67.23 | 67.83 | 00:00:00 | | 2003-08-19 | 4,651,600 | 68.52 | 69.28 | 68.42 | 69.16 | 00:00:00 | | 2003-08-20 | 2,629,600 | 69.22 | 69.79 | 69.06 | 69.60 | 00:00:00 | | 2003-08-21 | 5,050,800 | 69.60 | 70.01 | 68.63 | 69.51 | 00:00:00 | | 2003-08-22 | 3,190,400 | 69.85 | 70.06 | 69.25 | 69.34 | 00:00:00 | | 2003-08-25 | 2,857,200 | 69.20 | 69.89 | 69.00 | 69.58 | 00:00:00 | | 2003-08-26 | 2,625,200 | 69.20 | 69.96 | 68.98 | 69.77 | 00:00:00 | | 2003-08-27 | 2,303,600 | 69.78 | 70.08 | 69.38 | 70.00 | 00:00:00 | | 2003-08-28 | 2,125,200 | 70.10 | 70.32 | 69.37 | 70.14 | 00:00:00 | | 2003-08-29 | 1,510,000 | 70.15 | 70.76 | 69.80 | 70.74 | 00:00:00 | | 2003-09-02 | 2,103,200 | 70.99 | 71.95 | 70.10 | 71.75 | 00:00:00 | | 2003-09-03 | 2,466,800 | 71.80 | 72.50 | 71.30 | 72.42 | 00:00:00 | | 2003-09-04 | 2,758,000 | 72.41 | 73.27 | 71.86 | 72.88 | 00:00:00 | | 2003-09-05 | 2,742,400 | 72.89 | 73.49 | 72.40 | 72.76 | 00:00:00 | | 2003-09-08 | 1,566,000 | 72.77 | 73.99 | 72.77 | 73.75 | 00:00:00 | | 2003-09-09 | 3,084,400 | 73.76 | 73.76 | 72.81 | 73.06 | 00:00:00 | | 2003-09-10 | 2,081,600 | 73.04 | 73.95 | 72.80 | 73.32 | 00:00:00 | | 2003-09-11 | 2,292,800 | 73.95 | 73.95 | 72.61 | 72.83 | 00:00:00 | | 2003-09-12 | 10,172,400 | 72.84 | 72.84 | 69.61 | 69.64 | 00:00:00 | | 2003-09-15 | 5,335,600 | 69.89 | 70.36 | 68.22 | 70.09 | 00:00:00 | | 2003-09-16 | 2,530,800 | 70.21 | 71.69 | 70.00 | 71.63 | 00:00:00 | | 2003-09-17 | 1,800,000 | 71.63 | 71.72 | 71.00 | 71.35 | 00:00:00 | | 2003-09-18 | 2,344,000 | 71.37 | 72.99 | 71.35 | 72.89 | 00:00:00 | | 2003-09-19 | 2,122,800 | 72.90 | 72.90 | 71.80 | 72.17 | 00:00:00 | | 2003-09-22 | 2,094,000 | 72.17 | 72.18 | 71.00 | 71.87 | 00:00:00 | | 2003-09-23 | 1,907,200 | 72.02 | 73.00 | 71.83 | 72.91 | 00:00:00 | | 2003-09-24 | 2,185,600 | 72.98 | 73.25 | 71.04 | 71.14 | 00:00:00 | | 2003-09-25 | 2,011,600 | 71.26 | 71.70 | 70.19 | 70.25 | 00:00:00 | | 2003-09-26 | 2,170,800 | 70.01 | 70.59 | 69.70 | 70.01 | 00:00:00 | | 2003-09-29 | 3,244,000 | 70.09 | 70.45 | 69.09 | 69.70 | 00:00:00 | | 2003-09-30 | 3,636,800 | 69.30 | 70.00 | 68.58 | 69.11 | 00:00:00 | | 2003-10-01 | 3,661,600 | 69.11 | 72.00 | 69.11 | 72.00 | 00:00:00 | | 2003-10-02 | 1,788,000 | 72.00 | 72.27 | 71.21 | 72.20 | 00:00:00 | | 2003-10-03 | 2,147,200 | 72.52 | 73.27 | 72.25 | 72.62 | 00:00:00 | | 2003-10-06 | 1,568,400 | 72.87 | 73.35 | 72.07 | 72.85 | 00:00:00 | | 2003-10-07 | 2,132,800 | 72.65 | 73.57 | 72.29 | 73.54 | 00:00:00 | | 2003-10-08 | 1,621,600 | 73.55 | 73.94 | 72.83 | 73.80 | 00:00:00 | | 2003-10-09 | 1,645,200 | 73.80 | 74.54 | 73.35 | 73.80 | 00:00:00 | | 2003-10-10 | 1,388,400 | 73.95 | 74.05 | 73.02 | 73.34 | 00:00:00 | | 2003-10-13 | 1,147,200 | 73.70 | 74.83 | 73.65 | 74.13 | 00:00:00 | | 2003-10-14 | 1,506,000 | 74.33 | 74.46 | 73.67 | 74.46 | 00:00:00 | | 2003-10-15 | 1,527,600 | 74.55 | 74.61 | 73.79 | 74.50 | 00:00:00 | | 2003-10-16 | 1,962,800 | 74.65 | 75.73 | 74.55 | 75.35 | 00:00:00 | | 2003-10-17 | 3,038,000 | 74.64 | 75.18 | 73.55 | 73.72 | 00:00:00 | | 2003-10-20 | 2,252,000 | 74.01 | 74.05 | 72.61 | 73.59 | 00:00:00 | | 2003-10-21 | 1,921,600 | 73.59 | 73.84 | 73.00 | 73.07 | 00:00:00 | | 2003-10-22 | 1,624,000 | 73.07 | 73.07 | 72.13 | 72.74 | 00:00:00 | | 2003-10-23 | 7,041,200 | 72.74 | 73.25 | 70.39 | 72.24 | 00:00:00 | | 2003-10-24 | 3,551,200 | 72.24 | 72.24 | 71.11 | 71.40 | 00:00:00 | | 2003-10-27 | 2,892,800 | 71.40 | 73.25 | 71.40 | 73.05 | 00:00:00 | | 2003-10-28 | 3,783,600 | 73.15 | 74.69 | 72.90 | 74.64 | 00:00:00 | | 2003-10-29 | 2,419,600 | 74.65 | 74.92 | 73.94 | 74.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
