|
 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 | | 2003-10-29 | 2,419,600 | 74.65 | 74.92 | 73.94 | 74.89 | 00:00:00 | | 2003-10-30 | 1,899,200 | 74.89 | 75.00 | 74.44 | 74.72 | 00:00:00 | | 2003-10-31 | 2,475,600 | 74.40 | 74.81 | 73.80 | 73.80 | 00:00:00 | | 2003-11-03 | 2,563,600 | 73.80 | 76.18 | 73.71 | 75.69 | 00:00:00 | | 2003-11-04 | 1,906,800 | 75.57 | 75.72 | 74.52 | 75.47 | 00:00:00 | | 2003-11-05 | 2,178,000 | 75.47 | 75.47 | 74.41 | 75.18 | 00:00:00 | | 2003-11-06 | 2,542,000 | 75.12 | 76.03 | 74.72 | 76.01 | 00:00:00 | | 2003-11-07 | 1,782,000 | 76.22 | 76.44 | 75.53 | 75.71 | 00:00:00 | | 2003-11-10 | 1,161,600 | 75.75 | 76.06 | 74.81 | 75.37 | 00:00:00 | | 2003-11-11 | 1,266,800 | 75.36 | 75.39 | 74.60 | 75.24 | 00:00:00 | | 2003-11-12 | 2,511,600 | 75.24 | 76.09 | 74.39 | 75.89 | 00:00:00 | | 2003-11-13 | 1,934,000 | 75.97 | 76.32 | 75.15 | 76.28 | 00:00:00 | | 2003-11-14 | 8,793,600 | 76.28 | 79.65 | 76.28 | 79.50 | 00:00:00 | | 2003-11-17 | 5,463,600 | 79.50 | 79.50 | 77.63 | 78.43 | 00:00:00 | | 2003-11-18 | 2,216,800 | 78.43 | 78.73 | 77.40 | 77.63 | 00:00:00 | | 2003-11-19 | 2,776,800 | 77.64 | 78.07 | 77.40 | 77.92 | 00:00:00 | | 2003-11-20 | 2,522,000 | 77.70 | 77.70 | 76.51 | 76.74 | 00:00:00 | | 2003-11-21 | 1,391,600 | 77.00 | 77.20 | 76.49 | 77.02 | 00:00:00 | | 2003-11-24 | 3,373,600 | 77.35 | 78.98 | 77.35 | 77.90 | 00:00:00 | | 2003-11-25 | 2,760,800 | 77.98 | 78.75 | 77.85 | 77.99 | 00:00:00 | | 2003-11-26 | 1,298,000 | 78.24 | 78.74 | 77.44 | 78.61 | 00:00:00 | | 2003-11-28 | 1,095,600 | 78.62 | 78.67 | 78.10 | 78.10 | 00:00:00 | | 2003-12-01 | 2,831,200 | 78.58 | 81.03 | 78.46 | 80.80 | 00:00:00 | | 2003-12-02 | 1,877,200 | 80.70 | 80.80 | 79.65 | 80.11 | 00:00:00 | | 2003-12-03 | 2,222,000 | 80.23 | 80.29 | 78.46 | 78.68 | 00:00:00 | | 2003-12-04 | 2,131,200 | 78.88 | 79.95 | 78.77 | 79.50 | 00:00:00 | | 2003-12-05 | 1,834,000 | 79.43 | 79.70 | 78.40 | 78.72 | 00:00:00 | | 2003-12-08 | 1,408,800 | 78.97 | 79.52 | 78.79 | 79.40 | 00:00:00 | | 2003-12-09 | 1,874,400 | 79.85 | 79.85 | 78.65 | 78.87 | 00:00:00 | | 2003-12-10 | 1,749,600 | 79.45 | 79.45 | 78.50 | 78.68 | 00:00:00 | | 2003-12-11 | 2,115,200 | 78.93 | 80.19 | 78.93 | 79.98 | 00:00:00 | | 2003-12-12 | 3,902,400 | 80.83 | 82.65 | 80.83 | 82.13 | 00:00:00 | | 2003-12-15 | 3,338,800 | 83.00 | 84.68 | 80.66 | 80.96 | 00:00:00 | | 2003-12-16 | 2,962,400 | 81.15 | 81.56 | 79.70 | 81.34 | 00:00:00 | | 2003-12-17 | 1,464,400 | 81.34 | 81.95 | 80.68 | 81.75 | 00:00:00 | | 2003-12-18 | 2,083,600 | 81.75 | 82.58 | 81.43 | 82.54 | 00:00:00 | | 2003-12-19 | 4,846,800 | 82.99 | 83.25 | 82.33 | 83.15 | 00:00:00 | | 2003-12-22 | 2,535,600 | 83.30 | 83.56 | 81.69 | 82.40 | 00:00:00 | | 2003-12-23 | 2,037,200 | 82.55 | 82.68 | 81.66 | 81.75 | 00:00:00 | | 2003-12-24 | 1,040,000 | 81.95 | 82.59 | 81.75 | 82.10 | 00:00:00 | | 2003-12-26 | 510,000 | 82.00 | 82.59 | 82.00 | 82.45 | 00:00:00 | | 2003-12-29 | 1,778,400 | 82.65 | 83.41 | 82.45 | 83.28 | 00:00:00 | | 2003-12-30 | 1,755,600 | 83.03 | 83.34 | 82.69 | 83.22 | 00:00:00 | | 2003-12-31 | 2,042,000 | 82.87 | 83.83 | 82.69 | 83.59 | 00:00:00 | | 2004-01-02 | 2,433,200 | 83.59 | 84.00 | 82.15 | 82.40 | 00:00:00 | | 2004-01-05 | 2,152,000 | 82.85 | 83.55 | 82.01 | 83.55 | 00:00:00 | | 2004-01-06 | 2,674,000 | 83.35 | 84.00 | 82.91 | 83.73 | 00:00:00 | | 2004-01-07 | 3,299,600 | 83.00 | 83.05 | 82.20 | 82.70 | 00:00:00 | | 2004-01-08 | 1,894,400 | 82.70 | 83.00 | 82.10 | 83.00 | 00:00:00 | | 2004-01-09 | 2,310,400 | 83.10 | 85.00 | 82.81 | 83.49 | 00:00:00 | | 2004-01-12 | 2,414,800 | 84.00 | 84.49 | 83.40 | 84.31 | 00:00:00 | | 2004-01-13 | 2,572,400 | 84.50 | 84.60 | 82.69 | 83.68 | 00:00:00 | | 2004-01-14 | 2,206,400 | 83.62 | 85.22 | 83.33 | 85.22 | 00:00:00 | | 2004-01-15 | 2,412,400 | 85.22 | 85.84 | 84.00 | 84.22 | 00:00:00 | | 2004-01-16 | 2,393,200 | 84.98 | 84.98 | 83.92 | 84.00 | 00:00:00 | | 2004-01-20 | 2,408,800 | 84.10 | 84.86 | 83.67 | 84.47 | 00:00:00 | | 2004-01-21 | 2,729,200 | 84.90 | 85.12 | 84.36 | 85.12 | 00:00:00 | | 2004-01-22 | 6,015,600 | 83.68 | 84.50 | 81.58 | 83.70 | 00:00:00 | | 2004-01-23 | 2,358,400 | 84.05 | 84.39 | 82.59 | 83.10 | 00:00:00 | | 2004-01-26 | 3,800,000 | 82.62 | 83.12 | 82.08 | 82.64 | 00:00:00 | | 2004-01-27 | 3,108,800 | 82.65 | 83.48 | 82.60 | 83.00 | 00:00:00 | | 2004-01-28 | 2,530,800 | 83.15 | 83.45 | 81.71 | 82.07 | 00:00:00 | | 2004-01-29 | 2,358,000 | 82.52 | 82.85 | 81.70 | 82.62 | 00:00:00 | | 2004-01-30 | 2,914,400 | 82.50 | 83.00 | 81.71 | 82.65 | 00:00:00 | | 2004-02-02 | 2,202,400 | 82.33 | 82.95 | 81.70 | 82.25 | 00:00:00 | | 2004-02-03 | 2,082,800 | 82.18 | 83.10 | 81.79 | 82.23 | 00:00:00 | | 2004-02-04 | 2,586,400 | 81.98 | 81.98 | 80.85 | 81.25 | 00:00:00 | | 2004-02-05 | 1,952,400 | 81.20 | 82.84 | 80.80 | 82.47 | 00:00:00 | | 2004-02-06 | 2,140,400 | 82.70 | 83.06 | 81.74 | 82.95 | 00:00:00 | | 2004-02-09 | 1,552,000 | 82.25 | 82.82 | 81.85 | 82.44 | 00:00:00 | | 2004-02-10 | 3,053,200 | 81.51 | 81.99 | 81.25 | 81.57 | 00:00:00 | | 2004-02-11 | 1,878,000 | 81.35 | 83.19 | 80.68 | 82.93 | 00:00:00 | | 2004-02-12 | 1,956,800 | 82.90 | 82.90 | 81.40 | 81.77 | 00:00:00 | | 2004-02-13 | 3,851,200 | 81.95 | 84.19 | 81.87 | 82.35 | 00:00:00 | | 2004-02-17 | 2,233,600 | 82.75 | 83.99 | 82.75 | 83.82 | 00:00:00 | | 2004-02-18 | 1,580,400 | 83.84 | 84.25 | 83.41 | 83.49 | 00:00:00 | | 2004-02-19 | 3,591,200 | 83.60 | 84.01 | 82.77 | 83.56 | 00:00:00 | | 2004-02-20 | 3,327,200 | 84.10 | 85.35 | 83.67 | 84.59 | 00:00:00 | | 2004-02-23 | 2,214,000 | 84.00 | 84.85 | 83.80 | 84.55 | 00:00:00 | | 2004-02-24 | 2,849,600 | 84.05 | 84.38 | 83.55 | 84.33 | 00:00:00 | | 2004-02-25 | 3,170,800 | 84.30 | 84.59 | 83.04 | 83.24 | 00:00:00 | | 2004-02-26 | 2,006,800 | 83.30 | 83.87 | 82.70 | 83.44 | 00:00:00 | | 2004-02-27 | 3,554,000 | 82.19 | 83.85 | 82.19 | 82.66 | 00:00:00 | | 2004-03-01 | 2,726,800 | 82.97 | 83.92 | 82.39 | 83.51 | 00:00:00 | | 2004-03-02 | 2,890,000 | 83.51 | 84.22 | 83.29 | 83.78 | 00:00:00 | | 2004-03-03 | 2,569,600 | 83.79 | 85.20 | 83.68 | 85.20 | 00:00:00 | | 2004-03-04 | 1,732,400 | 85.10 | 85.10 | 84.44 | 84.89 | 00:00:00 | | 2004-03-05 | 5,429,200 | 84.98 | 87.54 | 84.96 | 86.42 | 00:00:00 | | 2004-03-08 | 1,726,000 | 86.15 | 86.93 | 85.80 | 86.14 | 00:00:00 | | 2004-03-09 | 2,054,000 | 85.99 | 85.99 | 85.19 | 85.50 | 00:00:00 | | 2004-03-10 | 3,208,400 | 86.05 | 86.05 | 84.65 | 84.87 | 00:00:00 | | 2004-03-11 | 3,793,200 | 84.60 | 84.60 | 82.30 | 82.55 | 00:00:00 | | 2004-03-12 | 3,938,000 | 83.04 | 84.84 | 83.04 | 84.55 | 00:00:00 | | 2004-03-15 | 3,409,600 | 85.46 | 85.93 | 83.17 | 84.15 | 00:00:00 | | 2004-03-16 | 4,423,200 | 85.55 | 86.40 | 85.25 | 86.04 | 00:00:00 | | 2004-03-17 | 3,602,400 | 84.50 | 87.37 | 84.50 | 86.76 | 00:00:00 | | 2004-03-18 | 3,340,000 | 86.76 | 87.70 | 86.68 | 87.41 | 00:00:00 | | 2004-03-19 | 3,706,000 | 88.50 | 89.06 | 87.70 | 87.85 | 00:00:00 | | 2004-03-22 | 2,520,800 | 87.86 | 87.86 | 86.58 | 87.40 | 00:00:00 | | 2004-03-23 | 2,743,600 | 87.45 | 87.76 | 87.16 | 87.16 | 00:00:00 | | 2004-03-24 | 3,134,400 | 87.17 | 87.20 | 85.78 | 85.78 | 00:00:00 | | 2004-03-25 | 3,255,200 | 86.23 | 87.16 | 85.53 | 86.88 | 00:00:00 | | 2004-03-26 | 2,531,600 | 86.65 | 87.76 | 86.40 | 86.92 | 00:00:00 | | 2004-03-29 | 2,626,000 | 87.12 | 87.80 | 86.69 | 87.05 | 00:00:00 | | 2004-03-30 | 2,542,000 | 87.20 | 88.39 | 87.05 | 88.00 | 00:00:00 | | 2004-03-31 | 2,137,200 | 88.09 | 88.21 | 87.26 | 87.60 | 00:00:00 | | 2004-04-01 | 4,174,800 | 87.80 | 88.72 | 87.80 | 88.23 | 00:00:00 | | 2004-04-02 | 3,141,600 | 89.50 | 89.54 | 87.82 | 88.25 | 00:00:00 | | 2004-04-05 | 2,424,000 | 88.25 | 88.97 | 88.19 | 88.77 | 00:00:00 | | 2004-04-06 | 1,943,200 | 88.81 | 89.18 | 87.68 | 87.85 | 00:00:00 | | 2004-04-07 | 2,236,800 | 87.75 | 87.93 | 87.01 | 87.20 | 00:00:00 | | 2004-04-08 | 2,888,400 | 88.50 | 89.82 | 88.39 | 88.88 | 00:00:00 | | 2004-04-12 | 1,529,600 | 89.15 | 89.93 | 89.00 | 89.33 | 00:00:00 | | 2004-04-13 | 3,262,800 | 89.90 | 89.91 | 87.86 | 87.86 | 00:00:00 | | 2004-04-14 | 2,724,400 | 87.87 | 89.00 | 86.52 | 87.17 | 00:00:00 | | 2004-04-15 | 5,371,600 | 88.50 | 89.49 | 88.17 | 89.19 | 00:00:00 | | 2004-04-16 | 3,645,200 | 89.70 | 90.65 | 89.69 | 89.89 | 00:00:00 | | 2004-04-19 | 2,381,600 | 89.64 | 90.46 | 89.03 | 90.15 | 00:00:00 | | 2004-04-20 | 2,416,400 | 90.40 | 90.85 | 88.62 | 88.62 | 00:00:00 | | 2004-04-21 | 3,062,800 | 88.50 | 90.24 | 88.15 | 89.98 | 00:00:00 | | 2004-04-22 | 2,462,000 | 89.75 | 91.97 | 89.04 | 91.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
