Skip to main content

Progressive Corp,Ohio (NY: PGR )

254.58 -3.08 (-1.20%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.783 2.826 2.783 2.815 6,944,937 +0.04(+1.31%)
May 29, 2003 2.788 2.827 2.776 2.779 4,974,189 -0.02(-0.63%)
May 28, 2003 2.780 2.801 2.772 2.796 6,095,124 +0.02(+0.73%)
May 27, 2003 2.729 2.804 2.723 2.776 7,245,473 +0.04(+1.30%)
May 23, 2003 2.698 2.749 2.693 2.740 5,091,206 +0.03(+1.17%)
May 22, 2003 2.735 2.735 2.679 2.709 11,579,585 -0.03(-1.24%)
May 21, 2003 2.729 2.749 2.721 2.743 3,672,932 +0.01(+0.21%)
May 20, 2003 2.726 2.741 2.713 2.737 7,951,413 +0.02(+0.82%)
May 19, 2003 2.729 2.736 2.705 2.714 3,923,592 -0.02(-0.83%)
May 16, 2003 2.750 2.760 2.730 2.737 5,863,008 -0.01(-0.47%)
May 15, 2003 2.733 2.756 2.727 2.750 5,667,979 +0.02(+0.69%)
May 14, 2003 2.678 2.748 2.678 2.731 7,314,532 +0.06(+2.10%)
May 13, 2003 2.691 2.694 2.664 2.675 4,417,878 -0.02(-0.83%)
May 12, 2003 2.646 2.736 2.631 2.697 4,494,610 +0.05(+1.95%)
May 09, 2003 2.630 2.646 2.619 2.646 7,179,611 +0.03(+1.11%)
May 08, 2003 2.641 2.641 2.608 2.617 5,835,512 -0.02(-0.92%)
May 07, 2003 2.672 2.672 2.633 2.641 6,783,799 -0.03(-1.16%)
May 06, 2003 2.677 2.698 2.661 2.672 7,017,833 -0.00(-0.18%)
May 05, 2003 2.702 2.716 2.671 2.677 5,170,496 -0.01(-0.51%)
May 02, 2003 2.688 2.705 2.675 2.690 8,766,697 -0.00(-0.17%)
May 01, 2003 2.659 2.696 2.655 2.695 8,035,819 +0.04(+1.37%)
Apr 30, 2003 2.673 2.673 2.649 2.659 9,043,573 -0.01(-0.54%)
Apr 29, 2003 2.641 2.684 2.641 2.673 7,917,522 -0.01(-0.25%)
Apr 28, 2003 2.638 2.692 2.635 2.680 5,758,140 +0.06(+2.12%)
Apr 25, 2003 2.649 2.677 2.610 2.624 5,845,104 -0.02(-0.93%)
Apr 24, 2003 2.638 2.684 2.638 2.649 5,639,204 -0.05(-1.78%)
Apr 23, 2003 2.635 2.698 2.617 2.697 8,952,134 +0.07(+2.57%)
Apr 22, 2003 2.562 2.648 2.553 2.629 12,433,235 +0.07(+2.59%)
Apr 21, 2003 2.549 2.574 2.532 2.563 7,033,180 +0.01(+0.54%)
Apr 17, 2003 2.553 2.564 2.500 2.549 10,032,784 -0.01(-0.31%)
Apr 16, 2003 2.548 2.590 2.546 2.557 5,394,939 +0.02(+0.83%)
Apr 15, 2003 2.519 2.553 2.518 2.536 9,336,436 -0.04(-1.73%)
Apr 14, 2003 2.553 2.580 2.553 2.580 7,929,672 +0.03(+1.09%)
Apr 11, 2003 2.542 2.572 2.534 2.553 4,586,050 +0.01(+0.45%)
Apr 10, 2003 2.499 2.541 2.487 2.541 5,713,379 +0.04(+1.72%)
Apr 09, 2003 2.532 2.551 2.496 2.498 5,906,490 -0.03(-1.02%)
Apr 08, 2003 2.501 2.525 2.490 2.524 4,674,932 +0.02(+0.95%)
Apr 07, 2003 2.521 2.566 2.492 2.500 8,266,016 +0.01(+0.20%)
Apr 04, 2003 2.431 2.499 2.431 2.495 4,932,625 +0.06(+2.67%)
Apr 03, 2003 2.440 2.452 2.403 2.430 3,374,315 -0.01(-0.22%)
Apr 02, 2003 2.436 2.474 2.427 2.436 5,749,827 +0.03(+1.12%)
Apr 01, 2003 2.334 2.415 2.333 2.409 7,920,080 +0.09(+3.88%)
Mar 31, 2003 2.354 2.354 2.315 2.319 5,120,620 -0.03(-1.48%)
Mar 28, 2003 2.331 2.355 2.316 2.354 4,536,813 +0.02(+0.74%)
Mar 27, 2003 2.283 2.352 2.271 2.336 5,629,613 +0.04(+1.89%)
Mar 26, 2003 2.307 2.307 2.275 2.293 5,592,526 -0.02(-0.66%)
Mar 25, 2003 2.298 2.333 2.276 2.308 6,349,620 +0.00(+0.19%)
Mar 24, 2003 2.352 2.352 2.276 2.304 4,322,601 -0.06(-2.42%)
Mar 21, 2003 2.326 2.362 2.307 2.361 5,565,030 +0.05(+2.18%)
Mar 20, 2003 2.303 2.318 2.254 2.311 5,761,977 +0.01(+0.32%)
Mar 19, 2003 2.277 2.303 2.263 2.303 5,235,719 +0.02(+0.77%)
Mar 18, 2003 2.267 2.300 2.236 2.286 8,565,274 +0.03(+1.55%)
Mar 17, 2003 2.189 2.256 2.173 2.251 7,946,297 +0.05(+2.26%)
Mar 14, 2003 2.170 2.221 2.154 2.201 8,874,122 +0.09(+4.39%)
Mar 13, 2003 2.029 2.111 2.010 2.108 5,054,119 +0.11(+5.50%)
Mar 12, 2003 2.004 2.008 1.970 1.999 6,069,546 -0.01(-0.35%)
Mar 11, 2003 2.048 2.064 1.999 2.006 6,490,297 -0.04(-2.01%)
Mar 10, 2003 2.112 2.127 2.044 2.047 5,785,636 -0.10(-4.45%)
Mar 07, 2003 2.066 2.144 2.062 2.142 7,890,027 +0.06(+3.03%)
Mar 06, 2003 2.053 2.083 2.049 2.079 6,398,218 +0.02(+0.78%)
Mar 05, 2003 2.004 2.064 2.003 2.063 5,180,088 +0.06(+2.97%)
Mar 04, 2003 2.026 2.027 1.996 2.004 3,375,593 -0.02(-1.21%)
Mar 03, 2003 2.053 2.071 2.023 2.028 5,483,182 -0.01(-0.25%)
Feb 28, 2003 2.032 2.052 2.032 2.033 5,796,506 +0.01(+0.64%)
Feb 27, 2003 1.969 2.023 1.969 2.021 6,060,594 +0.06(+3.05%)
Feb 26, 2003 1.972 1.973 1.953 1.961 5,545,207 -0.01(-0.54%)
Feb 25, 2003 1.943 1.974 1.937 1.971 5,705,706 +0.03(+1.39%)
Feb 24, 2003 1.948 1.955 1.928 1.944 3,815,527 -0.01(-0.34%)
Feb 21, 2003 1.917 1.970 1.914 1.951 5,039,412 +0.04(+2.19%)
Feb 20, 2003 1.922 1.934 1.905 1.909 3,885,226 -0.01(-0.37%)
Feb 19, 2003 1.917 1.920 1.884 1.916 4,425,551 +0.00(+0.23%)
Feb 18, 2003 1.935 1.945 1.905 1.912 5,137,885 -0.02(-0.97%)
Feb 14, 2003 1.896 1.935 1.892 1.931 7,201,352 +0.06(+2.98%)
Feb 13, 2003 1.873 1.893 1.857 1.875 6,045,248 +0.00(+0.25%)
Feb 12, 2003 1.887 1.909 1.868 1.870 3,937,660 -0.02(-0.91%)
Feb 11, 2003 1.926 1.942 1.874 1.887 6,188,482 -0.04(-1.83%)
Feb 10, 2003 1.860 1.923 1.860 1.922 6,404,612 +0.06(+3.34%)
Feb 07, 2003 1.884 1.892 1.845 1.860 4,707,543 -0.01(-0.67%)
Feb 06, 2003 1.873 1.883 1.850 1.873 6,139,245 -0.01(-0.73%)
Feb 05, 2003 1.877 1.909 1.874 1.886 5,736,399 +0.01(+0.52%)
Feb 04, 2003 1.919 1.919 1.846 1.877 7,838,872 -0.04(-2.20%)
Feb 03, 2003 1.888 1.922 1.884 1.919 5,669,258 +0.03(+1.53%)
Jan 31, 2003 1.847 1.896 1.845 1.890 8,304,383 +0.03(+1.88%)
Jan 30, 2003 1.859 1.867 1.840 1.855 6,150,116 -0.01(-0.40%)
Jan 29, 2003 1.852 1.870 1.840 1.863 5,297,105 -0.01(-0.38%)
Jan 28, 2003 1.847 1.870 1.843 1.870 5,424,993 +0.03(+1.66%)
Jan 27, 2003 1.867 1.888 1.823 1.839 8,708,508 -0.04(-1.88%)
Jan 24, 2003 1.911 1.911 1.868 1.874 9,802,586 -0.02(-1.20%)
Jan 23, 2003 1.830 1.900 1.830 1.897 8,613,231 +0.07(+3.61%)
Jan 22, 2003 1.865 1.875 1.822 1.831 4,508,678 -0.02(-1.33%)
Jan 21, 2003 1.854 1.876 1.845 1.856 7,533,220 +0.02(+0.96%)
Jan 17, 2003 1.820 1.844 1.812 1.838 5,553,520 +0.02(+0.99%)
Jan 16, 2003 1.886 1.886 1.808 1.820 9,928,556 -0.07(-3.78%)
Jan 15, 2003 1.942 1.942 1.883 1.891 7,649,598 -0.05(-2.40%)
Jan 14, 2003 1.960 1.960 1.927 1.938 5,847,661 -0.02(-1.14%)
Jan 13, 2003 1.970 1.990 1.957 1.960 4,447,931 +0.00(+0.02%)
Jan 10, 2003 1.976 1.987 1.949 1.960 3,608,349 -0.02(-0.77%)
Jan 09, 2003 1.993 2.006 1.963 1.975 6,627,776 -0.02(-0.92%)
Jan 08, 2003 2.017 2.017 1.972 1.994 3,483,658 -0.02(-1.14%)
Jan 07, 2003 2.055 2.060 2.006 2.017 5,231,882 -0.04(-2.14%)
Jan 06, 2003 2.006 2.068 2.006 2.061 3,759,256 +0.06(+2.89%)
Jan 03, 2003 2.002 2.010 1.988 2.003 1,952,204 +0.00(+0.23%)
Jan 02, 2003 1.960 2.011 1.953 1.998 4,612,906 +0.06(+2.98%)
Dec 31, 2002 1.958 1.961 1.916 1.940 3,860,927 -0.01(-0.48%)
Dec 30, 2002 1.939 1.957 1.928 1.950 2,610,825 +0.03(+1.46%)
Dec 27, 2002 1.954 1.971 1.918 1.922 1,933,021 -0.03(-1.66%)
Dec 26, 2002 1.950 2.003 1.950 1.954 3,209,340 -0.00(-0.18%)
Dec 24, 2002 1.937 1.964 1.937 1.958 1,237,312 +0.01(+0.40%)
Dec 23, 2002 1.985 1.985 1.944 1.950 5,307,976 -0.03(-1.66%)
Dec 20, 2002 1.974 2.004 1.956 1.983 9,049,968 +0.03(+1.46%)
Dec 19, 2002 1.981 1.990 1.939 1.954 4,167,218 -0.03(-1.38%)
Dec 18, 2002 2.003 2.003 1.969 1.981 6,192,318 -0.03(-1.55%)
Dec 17, 2002 2.049 2.052 2.013 2.013 3,374,954 -0.04(-2.13%)
Dec 16, 2002 2.035 2.068 2.035 2.056 5,590,607 +0.03(+1.27%)
Dec 13, 2002 1.994 2.049 1.994 2.031 8,044,771 -0.03(-1.54%)
Dec 12, 2002 2.092 2.094 2.054 2.062 3,795,065 -0.04(-1.77%)
Dec 11, 2002 2.078 2.108 2.074 2.099 3,629,450 +0.02(+0.83%)
Dec 10, 2002 2.071 2.088 2.059 2.082 4,162,102 +0.01(+0.57%)
Dec 09, 2002 2.110 2.128 2.062 2.071 4,843,743 -0.05(-2.23%)
Dec 06, 2002 2.108 2.144 2.103 2.118 3,081,452 +0.00(+0.04%)
Dec 05, 2002 2.126 2.150 2.096 2.117 4,269,528 -0.01(-0.39%)
Dec 04, 2002 2.155 2.171 2.125 2.125 6,068,267 -0.03(-1.36%)
Dec 03, 2002 2.185 2.195 2.150 2.155 3,747,746 -0.03(-1.40%)
Dec 02, 2002 2.230 2.230 2.171 2.185 3,440,816 -0.03(-1.32%)
Nov 29, 2002 2.229 2.235 2.214 2.214 1,523,141 -0.01(-0.49%)
Nov 27, 2002 2.199 2.228 2.186 2.225 2,223,965 +0.03(+1.28%)
Nov 26, 2002 2.186 2.209 2.162 2.197 4,472,230 +0.01(+0.50%)
Nov 25, 2002 2.203 2.223 2.166 2.186 2,700,347 -0.03(-1.17%)
Nov 22, 2002 2.209 2.232 2.186 2.212 3,394,137 +0.00(+0.14%)
Nov 21, 2002 2.226 2.247 2.206 2.209 4,793,228 +0.00(+0.09%)
Nov 20, 2002 2.166 2.211 2.156 2.207 3,101,274 +0.04(+1.73%)
Nov 19, 2002 2.156 2.185 2.143 2.169 2,395,335 +0.01(+0.62%)
Nov 18, 2002 2.207 2.207 2.149 2.156 2,741,271 -0.04(-1.80%)
Nov 15, 2002 2.166 2.199 2.146 2.196 3,100,635 +0.02(+1.10%)
Nov 14, 2002 2.148 2.180 2.146 2.172 3,520,746 +0.04(+1.98%)
Nov 13, 2002 2.113 2.143 2.091 2.130 2,797,541 +0.01(+0.50%)
Nov 12, 2002 2.120 2.141 2.112 2.119 2,436,259 +0.01(+0.31%)
Nov 11, 2002 2.127 2.140 2.103 2.112 1,618,417 -0.01(-0.68%)
Nov 08, 2002 2.115 2.156 2.110 2.127 2,468,231 +0.01(+0.39%)
Nov 07, 2002 2.155 2.165 2.102 2.119 2,683,721 -0.04(-1.95%)
Nov 06, 2002 2.180 2.180 2.111 2.161 2,930,545 -0.01(-0.41%)
Nov 05, 2002 2.198 2.202 2.163 2.170 2,543,684 -0.02(-0.84%)
Nov 04, 2002 2.199 2.227 2.182 2.188 3,155,627 +0.01(+0.34%)
Nov 01, 2002 2.135 2.188 2.121 2.181 2,868,519 +0.03(+1.42%)
Oct 31, 2002 2.155 2.179 2.146 2.150 3,758,617 -0.01(-0.40%)
Oct 30, 2002 2.149 2.170 2.125 2.159 3,403,729 +0.02(+0.84%)
Oct 29, 2002 2.180 2.183 2.104 2.141 4,477,985 -0.05(-2.25%)
Oct 28, 2002 2.248 2.275 2.156 2.190 3,406,926 -0.04(-1.62%)
Oct 25, 2002 2.175 2.235 2.149 2.226 2,683,721 +0.05(+2.35%)
Oct 24, 2002 2.232 2.241 2.166 2.175 3,139,641 -0.06(-2.47%)
Oct 23, 2002 2.209 2.232 2.182 2.230 4,857,172 -0.00(-0.03%)
Oct 22, 2002 2.262 2.273 2.220 2.231 831,269 -0.04(-1.62%)
Oct 21, 2002 2.217 2.273 2.190 2.268 3,552,718 +0.05(+2.18%)
Oct 18, 2002 2.219 2.225 2.172 2.219 3,344,900 -0.01(-0.60%)
Oct 17, 2002 2.242 2.279 2.216 2.232 8,143,244 +0.07(+3.44%)
Oct 16, 2002 2.164 2.178 2.139 2.158 4,383,348 -0.01(-0.25%)
Oct 15, 2002 2.129 2.179 2.127 2.164 6,136,687 +0.07(+3.19%)
Oct 14, 2002 2.084 2.102 2.062 2.097 2,454,803 +0.00(+0.06%)
Oct 11, 2002 2.029 2.118 2.026 2.096 5,946,774 +0.07(+3.59%)
Oct 10, 2002 1.914 2.026 1.914 2.023 4,068,105 +0.10(+5.16%)
Oct 09, 2002 1.991 1.991 1.916 1.924 4,822,642 -0.08(-4.06%)
Oct 08, 2002 1.927 2.025 1.921 2.005 4,488,855 +0.08(+4.42%)
Oct 07, 2002 1.957 1.980 1.908 1.920 3,738,155 -0.03(-1.48%)
Oct 04, 2002 1.978 2.004 1.919 1.949 3,782,276 -0.01(-0.60%)
Oct 03, 2002 2.001 2.041 1.959 1.961 3,550,160 -0.04(-2.18%)
Oct 02, 2002 2.074 2.076 1.986 2.004 4,587,329 -0.08(-3.63%)
Oct 01, 2002 1.989 2.085 1.976 2.080 3,452,326 +0.10(+5.08%)
Sep 30, 2002 1.973 2.003 1.931 1.979 5,126,375 -0.01(-0.65%)
Sep 27, 2002 2.053 2.058 1.975 1.992 3,248,345 -0.07(-3.48%)
Sep 26, 2002 2.027 2.064 2.020 2.064 127,887 +0.05(+2.42%)
Sep 25, 2002 2.010 2.031 1.986 2.015 4,431,306 +0.02(+0.98%)
Sep 24, 2002 2.027 2.037 1.995 1.996 3,597,478 -0.04(-2.02%)
Sep 23, 2002 2.047 2.052 2.017 2.037 2,888,342 -0.01(-0.57%)
Sep 20, 2002 2.072 2.095 2.037 2.049 5,126,375 -0.02(-1.04%)
Sep 19, 2002 2.085 2.103 2.067 2.070 2,690,755 -0.03(-1.62%)
Sep 18, 2002 2.078 2.128 2.067 2.104 3,677,408 +0.01(+0.50%)
Sep 17, 2002 2.139 2.141 2.091 2.094 3,220,210 -0.02(-0.93%)
Sep 16, 2002 2.121 2.129 2.085 2.113 2,022,542 -0.01(-0.39%)
Sep 13, 2002 2.108 2.126 2.079 2.121 4,796,425 +0.01(+0.63%)
Sep 12, 2002 2.143 2.146 2.107 2.108 5,791,391 -0.03(-1.62%)
Sep 11, 2002 2.154 2.161 2.141 2.143 1,805,133 +0.00(+0.00%)
Sep 10, 2002 2.143 2.150 2.128 2.143 3,804,656 +0.01(+0.26%)
Sep 09, 2002 2.092 2.142 2.088 2.137 191,831 +0.04(+2.02%)
Sep 06, 2002 2.103 2.109 2.092 2.095 4,084,730 +0.00(+0.13%)
Sep 05, 2002 2.074 2.111 2.057 2.092 3,542,487 +0.00(+0.02%)
Sep 04, 2002 2.068 2.092 2.050 2.092 3,454,884 +0.02(+1.02%)
Sep 03, 2002 2.102 2.102 2.053 2.071 4,407,007 -0.03(-1.45%)
Aug 30, 2002 2.114 2.138 2.099 2.101 4,100,716 +0.00(+0.00%)
Aug 29, 2002 2.077 2.114 2.066 2.101 4,226,046 +0.00(+0.22%)
Aug 28, 2002 2.125 2.135 2.077 2.097 3,178,646 -0.03(-1.32%)
Aug 27, 2002 2.154 2.184 2.114 2.125 127,887 -0.03(-1.40%)
Aug 26, 2002 2.154 2.160 2.116 2.155 4,177,449 +0.00(+0.20%)
Aug 23, 2002 2.168 2.176 2.143 2.151 6,031,180 -0.02(-0.88%)
Aug 22, 2002 2.126 2.171 2.117 2.170 6,280,561 +0.05(+2.25%)
Aug 21, 2002 2.129 2.146 2.094 2.122 3,451,687 +0.01(+0.59%)
Aug 20, 2002 2.121 2.129 2.092 2.110 3,169,694 -0.00(-0.18%)
Aug 16, 2002 2.025 2.136 2.023 2.114 11,033,505 +0.11(+5.38%)
Aug 15, 2002 1.981 2.006 1.965 2.006 6,364,967 +0.02(+1.24%)
Aug 14, 2002 1.910 1.984 1.887 1.981 4,745,270 +0.07(+3.79%)
Aug 13, 2002 1.945 1.969 1.907 1.909 4,675,571 -0.06(-3.02%)
Aug 12, 2002 1.962 1.979 1.946 1.968 3,459,360 +0.05(+2.44%)
Aug 07, 2002 1.929 1.931 1.866 1.921 3,738,794 +0.03(+1.49%)
Aug 06, 2002 1.870 1.929 1.870 1.893 4,741,433 +0.04(+2.22%)
Aug 05, 2002 1.916 1.929 1.845 1.852 3,296,303 -0.07(-3.64%)
Aug 02, 2002 1.972 1.980 1.900 1.922 4,249,705 -0.05(-2.56%)
Aug 01, 2002 2.002 2.022 1.956 1.972 7,485,902 -0.03(-1.37%)
Jul 31, 2002 1.991 2.017 1.965 2.000 5,584,852 +0.03(+1.41%)
Jul 30, 2002 1.996 2.012 1.931 1.972 8,187,365 -0.03(-1.29%)
Jul 29, 2002 1.955 2.002 1.942 1.998 6,007,521 +0.10(+5.10%)
Jul 26, 2002 1.844 1.901 1.840 1.901 7,812,015 +0.06(+3.12%)
Jul 25, 2002 1.880 1.927 1.819 1.843 9,833,919 -0.04(-1.93%)
Jul 24, 2002 1.795 1.886 1.763 1.880 18,247,646 +0.08(+4.18%)
Jul 23, 2002 1.840 1.889 1.798 1.804 9,644,645 -0.04(-2.02%)
Jul 22, 2002 1.880 1.912 1.824 1.841 14,643,133 -0.04(-2.06%)
Jul 19, 2002 1.857 1.918 1.857 1.880 11,511,165 -0.06(-3.34%)
Jul 17, 2002 1.990 2.019 1.928 1.945 8,803,784 -0.08(-3.85%)
Jul 12, 2002 2.033 2.050 2.010 2.023 3,863,485 -0.01(-0.31%)
Jul 11, 2002 2.015 2.049 1.979 2.029 6,817,050 +0.00(+0.00%)
Jul 10, 2002 2.117 2.117 2.029 2.029 6,356,654 -0.08(-3.87%)
Jul 09, 2002 2.152 2.176 2.099 2.111 3,217,013 -0.04(-1.93%)
Jul 08, 2002 2.166 2.166 2.152 2.152 6,300,384 -0.01(-0.61%)
Jul 05, 2002 2.160 2.180 2.150 2.166 2,876,192 +0.02(+0.71%)
Jul 04, 2002 2.163 2.176 2.123 2.150 4,302,779 +0.00(+0.00%)
Jul 03, 2002 2.163 2.176 2.123 2.150 4,302,779 -0.02(-0.95%)
Jul 02, 2002 2.227 2.230 2.158 2.171 4,227,965 -0.07(-2.95%)
Jul 01, 2002 2.258 2.259 2.225 2.237 3,414,599 -0.02(-1.09%)
Jun 28, 2002 2.227 2.262 2.227 2.262 7,737,840 +0.04(+1.58%)
Jun 27, 2002 2.227 2.232 2.178 2.227 4,007,998 +0.01(+0.65%)
Jun 26, 2002 2.227 2.248 2.201 2.212 5,593,165 -0.03(-1.34%)
Jun 25, 2002 2.307 2.324 2.229 2.242 4,894,899 -0.05(-2.13%)
Jun 21, 2002 2.266 2.333 2.266 2.291 5,769,010 -0.00(-0.15%)
Jun 20, 2002 2.277 2.309 2.268 2.295 5,047,085 +0.01(+0.38%)
Jun 19, 2002 2.291 2.299 2.276 2.286 3,653,749 -0.01(-0.22%)
Jun 18, 2002 2.268 2.307 2.257 2.291 3,401,810 +0.03(+1.30%)
Jun 17, 2002 2.192 2.275 2.192 2.262 3,701,707 +0.07(+3.40%)
Jun 14, 2002 2.150 2.222 2.143 2.187 3,855,811 -0.04(-1.86%)
Jun 12, 2002 2.230 2.260 2.216 2.229 3,498,366 +0.00(+0.02%)
Jun 11, 2002 2.302 2.303 2.226 2.229 5,634,728 -0.07(-3.23%)
Jun 10, 2002 2.279 2.325 2.275 2.303 2,342,261 +0.03(+1.41%)
Jun 07, 2002 2.266 2.285 2.255 2.271 3,030,297 +0.01(+0.22%)
Jun 06, 2002 2.306 2.308 2.265 2.266 2,341,622 -0.04(-1.75%)
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.