Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.70 +0.55 (+0.27%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.99 14.12 13.97 14.02 7,097,547 +0.06(+0.40%)
Jan 30, 2012 14.01 14.01 13.90 13.97 5,041,298 -0.16(-1.13%)
Jan 27, 2012 14.10 14.19 14.00 14.13 7,391,112 -0.10(-0.73%)
Jan 26, 2012 14.06 14.30 14.04 14.23 8,498,922 +0.01(+0.10%)
Jan 25, 2012 14.02 14.25 13.98 14.22 7,543,589 +0.16(+1.13%)
Jan 24, 2012 13.97 14.10 13.84 14.06 7,291,753 +0.03(+0.23%)
Jan 23, 2012 14.11 14.13 13.96 14.02 5,966,823 -0.09(-0.67%)
Jan 20, 2012 14.02 14.12 13.87 14.12 9,086,245 +0.05(+0.34%)
Jan 19, 2012 13.52 14.11 13.52 14.07 12,751,528 +0.62(+4.58%)
Jan 18, 2012 13.33 13.55 13.30 13.45 7,070,887 +0.15(+1.12%)
Jan 17, 2012 13.33 13.45 13.30 13.31 18,036,400 +0.11(+0.82%)
Jan 13, 2012 13.23 13.26 13.03 13.20 17,570,420 -0.16(-1.17%)
Jan 12, 2012 13.39 13.45 13.27 13.35 15,982,306 +0.03(+0.25%)
Jan 11, 2012 13.28 13.34 13.22 13.32 4,604,708 +0.02(+0.15%)
Jan 10, 2012 13.38 13.39 13.24 13.30 6,074,066 +0.05(+0.36%)
Jan 09, 2012 13.21 13.31 13.16 13.25 14,776,103 +0.03(+0.20%)
Jan 06, 2012 13.16 13.40 13.15 13.22 4,756,716 +0.05(+0.41%)
Jan 05, 2012 12.99 13.18 12.88 13.17 5,486,628 +0.12(+0.88%)
Jan 04, 2012 13.07 13.10 13.01 13.05 14,732,241 -0.17(-1.28%)
Dec 30, 2011 13.27 13.30 13.20 13.22 3,632,417 -0.05(-0.36%)
Dec 29, 2011 13.17 13.27 13.12 13.27 4,628,479 +0.16(+1.19%)
Dec 28, 2011 13.20 13.22 13.10 13.12 3,530,444 -0.09(-0.67%)
Dec 27, 2011 13.04 13.24 12.99 13.20 4,716,073 +0.14(+1.04%)
Dec 23, 2011 12.99 13.11 12.99 13.07 3,965,469 +0.21(+1.63%)
Dec 21, 2011 12.80 12.90 12.67 12.86 5,536,762 +0.06(+0.48%)
Dec 20, 2011 12.63 12.81 12.53 12.80 7,328,051 +0.35(+2.78%)
Dec 19, 2011 12.71 12.71 12.41 12.45 5,525,568 -0.20(-1.61%)
Dec 16, 2011 12.74 12.91 12.61 12.65 13,909,080 +0.01(+0.11%)
Dec 15, 2011 12.72 12.78 12.55 12.64 8,507,032 +0.05(+0.43%)
Dec 14, 2011 12.17 12.78 12.11 12.59 14,790,501 +0.39(+3.22%)
Dec 13, 2011 12.30 12.37 12.07 12.19 9,339,322 -0.08(-0.66%)
Dec 12, 2011 12.30 12.38 12.16 12.27 8,761,121 -0.14(-1.15%)
Dec 09, 2011 12.48 12.55 12.40 12.42 9,920,735 +0.06(+0.49%)
Dec 08, 2011 12.47 12.52 12.33 12.36 10,052,211 -0.17(-1.35%)
Dec 07, 2011 12.66 12.70 12.45 12.53 10,504,574 -0.26(-2.02%)
Dec 06, 2011 12.81 12.83 12.68 12.78 6,355,766 -0.01(-0.05%)
Dec 05, 2011 12.80 12.92 12.65 12.79 7,674,106 +0.18(+1.45%)
Dec 02, 2011 12.70 12.78 12.57 12.61 5,021,949 +0.01(+0.05%)
Dec 01, 2011 12.77 12.77 12.54 12.60 5,560,728 -0.18(-1.43%)
Nov 30, 2011 12.34 12.81 12.30 12.78 9,802,527 +0.66(+5.48%)
Nov 29, 2011 12.22 12.22 12.11 12.12 6,785,806 -0.05(-0.39%)
Nov 28, 2011 12.19 12.25 12.03 12.17 7,232,878 +0.25(+2.10%)
Nov 25, 2011 12.02 12.09 11.90 11.92 3,350,154 -0.09(-0.79%)
Nov 23, 2011 12.13 12.19 12.01 12.01 6,508,524 -0.22(-1.77%)
Nov 22, 2011 12.27 12.34 12.20 12.23 4,830,409 -0.09(-0.72%)
Nov 21, 2011 12.31 12.41 12.19 12.32 7,033,043 -0.28(-2.21%)
Nov 18, 2011 12.59 12.63 12.49 12.59 5,600,662 +0.09(+0.70%)
Nov 17, 2011 12.76 12.84 12.44 12.51 8,895,604 -0.41(-3.20%)
Nov 16, 2011 13.02 13.14 12.84 12.92 7,466,978 -0.28(-2.11%)
Nov 15, 2011 13.05 13.26 13.02 13.20 3,766,197 +0.08(+0.62%)
Nov 14, 2011 13.17 13.31 13.09 13.12 4,707,991 -0.19(-1.43%)
Nov 11, 2011 13.22 13.35 13.18 13.31 4,632,706 +0.28(+2.13%)
Nov 10, 2011 13.10 13.19 12.95 13.03 7,912,308 +0.09(+0.68%)
Nov 09, 2011 12.74 13.18 12.66 12.94 13,504,605 -0.10(-0.78%)
Nov 08, 2011 12.86 13.07 12.79 13.04 6,707,032 +0.33(+2.56%)
Nov 07, 2011 12.56 12.72 12.44 12.72 5,587,103 +0.16(+1.24%)
Nov 04, 2011 12.59 12.61 12.48 12.56 4,669,811 -0.18(-1.38%)
Nov 03, 2011 12.72 12.76 12.51 12.74 6,789,026 +0.13(+1.02%)
Nov 02, 2011 12.67 12.74 12.47 12.61 5,442,553 +0.14(+1.14%)
Nov 01, 2011 12.48 12.78 12.42 12.46 8,668,076 -0.42(-3.26%)
Oct 31, 2011 12.99 13.06 12.87 12.88 7,523,756 -0.31(-2.36%)
Oct 28, 2011 13.22 13.28 13.15 13.20 4,671,098 -0.12(-0.92%)
Oct 27, 2011 13.31 13.38 13.14 13.32 11,768,806 +0.38(+2.93%)
Oct 26, 2011 12.74 12.98 12.71 12.94 13,069,695 +0.42(+3.36%)
Oct 25, 2011 12.57 12.65 12.40 12.52 10,312,470 -0.10(-0.81%)
Oct 24, 2011 12.65 12.72 12.55 12.62 6,506,649 +0.02(+0.16%)
Oct 21, 2011 12.48 12.61 12.38 12.60 11,613,415 +0.27(+2.20%)
Oct 20, 2011 12.29 12.37 12.18 12.33 9,823,532 +0.07(+0.61%)
Oct 19, 2011 12.22 12.51 12.21 12.25 7,748,582 -0.07(-0.55%)
Oct 18, 2011 11.89 12.41 11.85 12.32 8,265,877 +0.33(+2.71%)
Oct 17, 2011 12.12 12.18 11.96 12.00 9,931,859 -0.17(-1.39%)
Oct 14, 2011 12.45 12.51 12.11 12.17 10,713,624 -0.16(-1.32%)
Oct 13, 2011 12.40 12.45 12.19 12.33 7,915,045 -0.21(-1.68%)
Oct 12, 2011 12.46 12.77 12.27 12.54 13,719,492 +0.08(+0.65%)
Oct 11, 2011 12.67 12.69 12.46 12.46 10,109,363 -0.30(-2.39%)
Oct 10, 2011 12.49 12.77 12.47 12.76 5,622,266 +0.50(+4.09%)
Oct 07, 2011 12.57 12.63 12.26 12.26 9,516,900 -0.31(-2.48%)
Oct 06, 2011 12.44 12.57 12.35 12.57 5,841,638 +0.26(+2.15%)
Oct 05, 2011 12.06 12.38 11.94 12.31 6,528,941 +0.22(+1.85%)
Oct 04, 2011 11.56 12.11 11.50 12.09 10,683,845 +0.37(+3.18%)
Oct 03, 2011 12.13 12.15 11.69 11.71 7,890,802 -0.33(-2.70%)
Sep 30, 2011 12.03 12.25 12.02 12.04 10,832,873 -0.16(-1.33%)
Sep 29, 2011 12.09 12.32 11.92 12.20 9,961,279 +0.39(+3.27%)
Sep 28, 2011 12.08 12.19 11.81 11.81 7,416,808 -0.25(-2.08%)
Sep 27, 2011 12.05 12.26 11.94 12.06 8,484,497 +0.16(+1.37%)
Sep 26, 2011 11.77 11.92 11.63 11.90 7,774,221 +0.27(+2.33%)
Sep 23, 2011 11.56 11.70 11.50 11.63 9,000,114 +0.05(+0.41%)
Sep 22, 2011 11.50 11.69 11.44 11.58 12,308,702 -0.13(-1.10%)
Sep 21, 2011 12.21 12.25 11.71 11.71 9,276,957 -0.49(-4.00%)
Sep 20, 2011 12.20 12.40 12.19 12.20 6,440,979 +0.01(+0.11%)
Sep 19, 2011 12.17 12.29 12.11 12.19 6,975,770 -0.20(-1.59%)
Sep 16, 2011 12.34 12.45 12.23 12.38 11,789,587 +0.05(+0.44%)
Sep 15, 2011 12.52 12.55 12.24 12.33 11,020,577 -0.05(-0.44%)
Sep 14, 2011 12.45 12.52 12.21 12.38 7,042,081 -0.01(-0.05%)
Sep 13, 2011 12.42 12.44 12.21 12.39 7,516,616 +0.03(+0.22%)
Sep 12, 2011 12.11 12.36 12.06 12.36 6,634,751 +0.14(+1.11%)
Sep 09, 2011 12.39 12.46 12.17 12.23 7,537,146 -0.33(-2.59%)
Sep 08, 2011 12.42 12.65 12.38 12.55 9,006,757 -0.01(-0.05%)
Sep 07, 2011 12.42 12.56 12.31 12.56 9,415,240 +0.39(+3.17%)
Sep 06, 2011 12.03 12.20 11.98 12.17 7,660,168 -0.23(-1.86%)
Sep 02, 2011 12.61 12.71 12.40 12.40 7,473,369 -0.47(-3.63%)
Sep 01, 2011 13.01 13.05 12.84 12.87 7,855,504 -0.13(-0.99%)
Aug 31, 2011 12.80 13.04 12.80 13.00 8,266,591 +0.28(+2.24%)
Aug 30, 2011 12.72 12.81 12.58 12.72 6,704,253 -0.09(-0.69%)
Aug 29, 2011 12.51 12.80 12.51 12.80 6,735,614 +0.44(+3.56%)
Aug 26, 2011 12.20 12.49 11.99 12.36 6,445,309 +0.03(+0.27%)
Aug 25, 2011 12.68 12.76 12.22 12.33 9,846,730 -0.33(-2.57%)
Aug 24, 2011 12.31 12.65 12.28 12.65 8,500,834 +0.29(+2.36%)
Aug 23, 2011 12.06 12.36 11.99 12.36 9,192,957 +0.32(+2.64%)
Aug 22, 2011 12.15 12.15 11.86 12.04 10,217,027 +0.20(+1.72%)
Aug 19, 2011 11.87 12.21 11.83 11.84 10,936,000 -0.16(-1.36%)
Aug 18, 2011 12.04 12.15 11.88 12.00 10,516,349 -0.39(-3.17%)
Aug 17, 2011 12.53 12.58 12.27 12.40 7,436,376 -0.18(-1.40%)
Aug 16, 2011 12.52 12.65 12.40 12.57 6,741,736 -0.08(-0.64%)
Aug 15, 2011 12.46 12.67 12.44 12.65 4,800,219 +0.28(+2.30%)
Aug 12, 2011 12.55 12.72 12.27 12.37 6,069,430 -0.09(-0.71%)
Aug 11, 2011 11.73 12.62 11.72 12.46 11,370,453 +0.73(+6.18%)
Aug 10, 2011 12.23 12.23 11.73 11.73 14,727,344 -0.75(-5.97%)
Aug 09, 2011 12.24 12.48 11.62 12.48 14,673,615 +0.82(+7.03%)
Aug 08, 2011 12.24 12.50 11.66 11.66 12,955,983 -0.87(-6.93%)
Aug 05, 2011 12.74 12.76 12.35 12.53 9,162,442 -0.07(-0.59%)
Aug 04, 2011 12.88 12.93 12.59 12.60 9,634,643 -0.45(-3.43%)
Aug 03, 2011 12.89 13.07 12.83 13.05 6,914,214 +0.17(+1.32%)
Aug 02, 2011 13.10 13.18 12.88 12.88 9,449,100 -0.28(-2.16%)
Aug 01, 2011 13.41 13.44 13.10 13.16 8,803,731 -0.18(-1.32%)
Jul 29, 2011 13.25 13.46 13.18 13.34 7,108,576 +0.01(+0.05%)
Jul 28, 2011 13.48 13.55 13.31 13.33 5,158,683 -0.12(-0.86%)
Jul 27, 2011 13.66 13.69 13.43 13.45 6,214,901 -0.26(-1.93%)
Jul 26, 2011 13.67 13.78 13.62 13.71 4,045,895 +0.01(+0.05%)
Jul 25, 2011 13.75 13.78 13.63 13.71 4,128,430 -0.17(-1.22%)
Jul 22, 2011 13.77 13.87 13.68 13.87 4,003,733 +0.11(+0.79%)
Jul 21, 2011 13.75 13.85 13.66 13.77 5,638,208 +0.12(+0.84%)
Jul 20, 2011 13.65 13.69 13.60 13.65 4,580,218 +0.02(+0.15%)
Jul 19, 2011 13.56 13.68 13.54 13.63 6,826,664 +0.09(+0.70%)
Jul 18, 2011 13.55 13.55 13.34 13.54 8,132,572 -0.06(-0.45%)
Jul 15, 2011 13.62 13.68 13.43 13.60 8,985,253 -0.05(-0.35%)
Jul 14, 2011 14.19 14.23 13.64 13.64 12,656,485 -0.54(-3.78%)
Jul 13, 2011 14.27 14.32 14.12 14.18 5,663,366 -0.04(-0.29%)
Jul 12, 2011 14.20 14.36 14.19 14.22 4,727,916 -0.01(-0.05%)
Jul 11, 2011 14.38 14.46 14.20 14.23 4,370,903 -0.30(-2.10%)
Jul 08, 2011 14.50 14.54 14.46 14.53 2,894,456 -0.14(-0.92%)
Jul 07, 2011 14.63 14.68 14.59 14.67 2,995,355 +0.17(+1.17%)
Jul 06, 2011 14.42 14.55 14.37 14.50 4,201,379 +0.05(+0.33%)
Jul 05, 2011 14.53 14.54 14.40 14.45 3,461,398 -0.08(-0.56%)
Jul 01, 2011 14.46 14.57 14.41 14.53 5,394,674 +0.04(+0.28%)
Jun 30, 2011 14.47 14.55 14.38 14.49 4,654,422 +0.09(+0.61%)
Jun 29, 2011 14.27 14.44 14.27 14.40 4,377,036 +0.20(+1.43%)
Jun 28, 2011 14.17 14.28 14.15 14.20 4,604,113 +0.07(+0.48%)
Jun 27, 2011 13.95 14.18 13.94 14.13 4,532,298 +0.20(+1.41%)
Jun 24, 2011 13.85 14.01 13.83 13.94 7,255,912 +0.07(+0.54%)
Jun 23, 2011 13.84 13.95 13.65 13.86 6,278,183 -0.09(-0.68%)
Jun 22, 2011 14.05 14.15 13.96 13.96 5,062,260 -0.16(-1.10%)
Jun 21, 2011 14.11 14.24 14.06 14.11 8,533,980 +0.19(+1.36%)
Jun 20, 2011 13.88 13.96 13.87 13.92 6,718,159 +0.12(+0.88%)
Jun 17, 2011 13.68 13.82 13.58 13.80 9,414,980 +0.21(+1.55%)
Jun 16, 2011 13.52 13.60 13.45 13.59 5,677,208 +0.09(+0.70%)
Jun 15, 2011 13.66 13.68 13.41 13.49 6,461,441 -0.30(-2.16%)
Jun 14, 2011 13.71 13.86 13.68 13.79 4,965,462 +0.20(+1.45%)
Jun 13, 2011 13.62 13.67 13.54 13.60 6,976,099 +0.03(+0.25%)
Jun 10, 2011 13.74 13.78 13.52 13.56 6,388,347 -0.25(-1.82%)
Jun 09, 2011 13.83 13.91 13.71 13.81 4,294,946 +0.00(+0.00%)
Jun 08, 2011 13.92 13.93 13.75 13.81 5,080,818 -0.11(-0.78%)
Jun 07, 2011 14.08 14.15 13.92 13.92 4,857,019 -0.12(-0.87%)
Jun 06, 2011 14.20 14.23 14.04 14.04 3,938,920 -0.17(-1.19%)
Jun 03, 2011 14.21 14.36 14.19 14.21 4,872,668 -0.38(-2.60%)
May 24, 2011 14.57 14.74 14.53 14.59 6,243,000 +0.02(+0.14%)
May 23, 2011 14.53 14.64 14.50 14.57 5,218,865 -0.10(-0.69%)
May 20, 2011 14.75 14.82 14.65 14.67 6,271,541 -0.09(-0.60%)
May 19, 2011 14.47 14.78 14.38 14.76 7,345,238 +0.33(+2.30%)
May 18, 2011 14.34 14.44 14.29 14.43 5,793,091 +0.09(+0.61%)
May 17, 2011 14.33 14.39 14.28 14.34 3,570,422 -0.03(-0.24%)
May 16, 2011 14.32 14.46 14.29 14.38 3,548,486 +0.04(+0.28%)
May 13, 2011 14.58 14.59 14.29 14.34 4,027,324 -0.23(-1.58%)
May 12, 2011 14.48 14.59 14.42 14.57 4,590,333 +0.07(+0.47%)
May 11, 2011 14.63 14.71 14.45 14.50 3,146,410 -0.18(-1.20%)
May 10, 2011 14.69 14.72 14.60 14.67 4,231,021 -0.01(-0.05%)
May 09, 2011 14.67 14.71 14.52 14.68 3,466,249 -0.01(-0.09%)
May 06, 2011 14.74 14.82 14.61 14.69 3,486,646 +0.07(+0.51%)
May 05, 2011 14.74 14.77 14.57 14.62 4,199,982 -0.19(-1.28%)
May 04, 2011 14.82 14.85 14.66 14.81 5,914,913 -0.04(-0.27%)
May 03, 2011 14.82 14.86 14.69 14.85 4,337,657 +0.01(+0.05%)
May 02, 2011 14.81 14.84 14.81 14.84 3,654,959 -0.03(-0.18%)
Apr 29, 2011 14.78 14.88 14.71 14.87 5,945,462 +0.02(+0.14%)
Apr 28, 2011 14.60 14.88 14.59 14.85 4,401,334 +0.23(+1.58%)
Apr 27, 2011 14.27 14.63 14.24 14.62 9,540,733 +0.39(+2.76%)
Apr 26, 2011 14.27 14.29 14.18 14.23 5,840,492 -0.04(-0.28%)
Apr 25, 2011 14.32 14.36 14.23 14.27 5,881,374 -0.05(-0.33%)
Apr 21, 2011 14.29 14.34 14.22 14.32 3,382,404 +0.07(+0.52%)
Apr 20, 2011 14.34 14.35 14.21 14.24 6,239,711 +0.06(+0.43%)
Apr 19, 2011 14.29 14.30 14.10 14.18 4,708,376 -0.10(-0.71%)
Apr 18, 2011 14.36 14.38 14.14 14.28 5,334,891 -0.24(-1.68%)
Apr 15, 2011 14.34 14.57 14.34 14.53 5,847,113 +0.20(+1.42%)
Apr 14, 2011 14.44 14.60 14.14 14.32 8,636,239 -0.19(-1.31%)
Apr 13, 2011 14.52 14.56 14.44 14.51 4,043,656 +0.02(+0.14%)
Apr 12, 2011 14.50 14.60 14.41 14.49 4,363,277 -0.09(-0.65%)
Apr 11, 2011 14.40 14.69 14.39 14.59 6,489,637 +0.18(+1.22%)
Apr 08, 2011 14.43 14.49 14.34 14.41 4,103,723 +0.02(+0.14%)
Apr 07, 2011 14.50 14.52 14.35 14.39 8,036,261 -0.16(-1.07%)
Apr 06, 2011 14.39 14.57 14.37 14.55 4,422,937 +0.20(+1.42%)
Apr 05, 2011 14.40 14.44 14.32 14.34 4,137,699 -0.10(-0.70%)
Apr 04, 2011 14.39 14.52 14.38 14.44 3,740,322 +0.07(+0.47%)
Apr 01, 2011 14.36 14.43 14.32 14.38 5,843,517 +0.05(+0.38%)
Mar 31, 2011 14.27 14.39 14.21 14.32 2,926,955 -0.01(-0.09%)
Mar 30, 2011 14.34 14.37 14.29 14.34 2,683,605 +0.05(+0.33%)
Mar 29, 2011 14.11 14.29 14.06 14.29 3,110,208 +0.16(+1.10%)
Mar 28, 2011 14.16 14.20 14.13 14.13 2,415,334 -0.01(-0.10%)
Mar 25, 2011 14.15 14.20 14.07 14.15 3,662,793 +0.00(+0.00%)
Mar 24, 2011 14.06 14.17 13.99 14.15 4,292,665 +0.14(+1.02%)
Mar 23, 2011 14.08 14.16 13.91 14.00 6,278,286 -0.18(-1.24%)
Mar 22, 2011 14.15 14.24 14.13 14.18 2,893,648 +0.01(+0.05%)
Mar 21, 2011 14.17 14.19 14.12 14.17 4,970,630 +0.16(+1.16%)
Mar 18, 2011 14.05 14.23 13.97 14.01 7,594,800 +0.12(+0.83%)
Mar 17, 2011 14.00 14.00 13.72 13.89 5,652,328 +0.12(+0.89%)
Mar 16, 2011 13.72 13.98 13.59 13.77 11,780,164 +0.02(+0.15%)
Mar 15, 2011 13.72 13.85 13.68 13.75 4,713,795 -0.19(-1.36%)
Mar 14, 2011 14.01 14.06 13.87 13.94 4,740,132 -0.19(-1.34%)
Mar 11, 2011 13.98 14.19 13.94 14.13 4,447,459 +0.04(+0.29%)
Mar 10, 2011 14.13 14.24 13.98 14.09 7,350,149 -0.20(-1.38%)
Mar 09, 2011 14.22 14.36 14.13 14.29 3,435,278 +0.01(+0.10%)
Mar 08, 2011 14.08 14.40 14.08 14.27 6,428,920 +0.24(+1.74%)
Mar 07, 2011 14.17 14.23 13.98 14.03 5,024,175 -0.12(-0.86%)
Mar 04, 2011 14.22 14.28 13.95 14.15 8,408,739 +0.21(+1.51%)
Mar 03, 2011 13.73 14.04 13.73 13.94 6,280,052 +0.30(+2.19%)
Mar 02, 2011 13.84 13.94 13.62 13.64 4,124,555 -0.24(-1.76%)
Mar 01, 2011 14.13 14.15 13.87 13.89 7,192,291 -0.23(-1.63%)
Feb 28, 2011 13.87 14.12 13.85 14.12 5,499,735 +0.27(+1.96%)
Feb 25, 2011 13.75 13.86 13.68 13.85 3,805,829 +0.12(+0.89%)
Feb 24, 2011 13.64 13.77 13.57 13.73 5,426,624 +0.06(+0.45%)
Feb 23, 2011 13.64 13.75 13.58 13.66 5,377,827 +0.05(+0.35%)
Feb 22, 2011 13.65 13.82 13.61 13.62 5,603,869 -0.21(-1.52%)
Feb 18, 2011 13.81 13.88 13.79 13.83 5,430,046 +0.00(+0.00%)
Feb 17, 2011 13.68 13.85 13.67 13.83 4,007,824 +0.13(+0.94%)
Feb 16, 2011 13.65 13.89 13.64 13.70 4,885,933 +0.03(+0.25%)
Feb 15, 2011 13.46 13.74 13.46 13.66 6,339,607 +0.14(+1.00%)
Feb 14, 2011 13.66 13.66 13.51 13.53 4,201,317 -0.13(-0.94%)
Feb 11, 2011 13.60 13.68 13.55 13.66 3,892,976 +0.02(+0.15%)
Feb 10, 2011 13.64 13.67 13.51 13.64 6,747,358 -0.05(-0.40%)
Feb 09, 2011 13.71 13.73 13.60 13.69 4,616,351 -0.01(-0.10%)
Feb 08, 2011 13.60 13.72 13.52 13.71 5,513,327 +0.12(+0.90%)
Feb 07, 2011 13.66 13.66 13.53 13.58 5,046,524 -0.06(-0.45%)
Feb 04, 2011 13.57 13.67 13.51 13.64 9,563,423 +0.18(+1.31%)
Feb 03, 2011 13.45 13.49 13.32 13.47 4,427,053 +0.01(+0.05%)
Feb 02, 2011 13.52 13.62 13.43 13.46 6,228,078 -0.10(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.