Skip to main content

Progressive Corp,Ohio (NY: PGR )

206.82 +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.29 11.77 11.29 11.62 11,386,827 +0.08(+0.65%)
Jan 30, 2008 12.09 12.11 11.49 11.54 9,898,041 -0.51(-4.21%)
Jan 29, 2008 12.00 12.13 11.73 12.05 5,723,795 +0.15(+1.26%)
Jan 28, 2008 11.53 11.95 11.43 11.90 5,725,612 +0.41(+3.60%)
Jan 25, 2008 12.00 12.07 11.48 11.48 8,456,111 -0.34(-2.91%)
Jan 24, 2008 12.02 12.10 11.69 11.83 7,735,268 -0.17(-1.41%)
Jan 23, 2008 11.10 12.02 11.07 12.00 9,987,014 +0.62(+5.45%)
Jan 22, 2008 10.64 11.70 10.63 11.38 11,212,595 +0.26(+2.31%)
Jan 21, 2008 11.39 11.46 10.91 11.12 0 +0.00(+0.00%)
Jan 18, 2008 11.39 11.46 10.91 11.12 11,427,611 -0.15(-1.33%)
Jan 17, 2008 11.46 11.64 11.21 11.27 10,035,303 -0.35(-3.02%)
Jan 16, 2008 11.78 11.90 11.58 11.62 12,790,563 -0.07(-0.59%)
Jan 15, 2008 11.72 11.80 11.46 11.69 8,534,672 -0.04(-0.37%)
Jan 14, 2008 11.91 12.05 11.57 11.73 7,002,655 -0.06(-0.48%)
Jan 11, 2008 11.90 12.01 11.74 11.79 9,989,551 -0.27(-2.23%)
Jan 10, 2008 11.40 12.14 11.36 12.06 10,570,759 +0.53(+4.56%)
Jan 09, 2008 11.48 11.55 11.15 11.53 8,214,544 +0.12(+1.04%)
Jan 08, 2008 11.92 12.05 11.38 11.41 6,649,165 -0.46(-3.85%)
Jan 07, 2008 11.82 12.00 11.76 11.87 6,332,257 +0.14(+1.23%)
Jan 04, 2008 11.58 12.03 11.50 11.73 7,832,666 +0.14(+1.19%)
Jan 03, 2008 11.62 11.77 11.56 11.59 4,476,491 +0.02(+0.16%)
Jan 02, 2008 11.92 11.97 11.53 11.57 4,751,262 -0.43(-3.55%)
Jan 01, 2008 11.80 12.11 11.78 12.00 0 +0.00(+0.00%)
Dec 31, 2007 11.80 12.11 11.78 12.00 5,123,049 +0.14(+1.16%)
Dec 28, 2007 11.87 11.96 11.77 11.86 4,504,736 +0.14(+1.18%)
Dec 27, 2007 11.86 11.98 11.72 11.72 3,347,134 -0.15(-1.27%)
Dec 26, 2007 11.81 12.02 11.74 11.87 3,955,902 -0.11(-0.94%)
Dec 24, 2007 11.71 12.00 11.69 11.98 2,109,719 +0.26(+2.24%)
Dec 21, 2007 11.37 11.74 11.32 11.72 8,456,798 +0.46(+4.12%)
Dec 20, 2007 11.38 11.42 11.07 11.26 3,684,125 -0.06(-0.55%)
Dec 19, 2007 11.51 11.56 11.19 11.32 4,354,352 -0.21(-1.79%)
Dec 18, 2007 11.46 11.58 11.20 11.53 6,942,580 +0.23(+1.99%)
Dec 17, 2007 11.25 11.40 11.19 11.30 4,958,394 +0.04(+0.33%)
Dec 14, 2007 11.49 11.49 11.24 11.26 6,234,236 -0.20(-1.75%)
Dec 13, 2007 11.71 11.82 11.16 11.46 9,055,681 -0.34(-2.86%)
Dec 12, 2007 11.98 12.30 11.55 11.80 6,681,277 +0.11(+0.96%)
Dec 11, 2007 12.32 12.33 11.65 11.69 7,099,745 -0.59(-4.84%)
Dec 10, 2007 12.17 12.37 12.08 12.29 5,911,261 +0.17(+1.40%)
Dec 07, 2007 12.10 12.18 12.05 12.12 3,846,198 +0.01(+0.10%)
Dec 06, 2007 11.68 12.12 11.61 12.10 5,002,296 +0.42(+3.59%)
Dec 05, 2007 11.60 11.74 11.52 11.68 5,390,868 +0.17(+1.47%)
Dec 04, 2007 11.41 11.63 11.33 11.51 4,092,945 +0.03(+0.27%)
Dec 03, 2007 11.67 11.67 11.36 11.48 5,476,599 -0.04(-0.33%)
Nov 30, 2007 11.55 11.71 11.35 11.52 7,758,646 +0.12(+1.04%)
Nov 29, 2007 11.33 11.45 11.22 11.40 5,817,804 +0.01(+0.11%)
Nov 28, 2007 11.02 11.42 11.02 11.39 8,249,454 +0.37(+3.35%)
Nov 27, 2007 10.88 11.10 10.81 11.02 9,450,118 +0.18(+1.62%)
Nov 26, 2007 11.22 11.22 10.81 10.84 5,648,897 -0.35(-3.13%)
Nov 23, 2007 11.26 11.26 11.10 11.20 2,355,983 +0.08(+0.73%)
Nov 21, 2007 11.05 11.35 10.82 11.11 8,437,508 -0.04(-0.34%)
Nov 20, 2007 11.26 11.51 10.93 11.15 8,262,406 -0.08(-0.67%)
Nov 19, 2007 11.35 11.43 11.08 11.23 9,312,932 -0.18(-1.54%)
Nov 16, 2007 11.93 11.95 11.30 11.40 9,406,073 -0.47(-3.96%)
Nov 15, 2007 12.13 12.25 11.79 11.87 5,797,170 -0.28(-2.32%)
Nov 14, 2007 12.21 12.31 12.05 12.15 5,767,300 +0.04(+0.31%)
Nov 13, 2007 11.72 12.14 11.56 12.12 7,968,733 +0.46(+3.92%)
Nov 12, 2007 11.45 12.06 11.45 11.66 9,971,804 +0.17(+1.47%)
Nov 09, 2007 11.05 11.71 11.05 11.49 6,143,267 +0.28(+2.51%)
Nov 08, 2007 11.08 11.25 10.98 11.21 7,831,984 +0.19(+1.71%)
Nov 07, 2007 11.18 11.32 10.99 11.02 6,835,020 -0.31(-2.76%)
Nov 06, 2007 11.33 11.46 11.21 11.33 5,918,864 +0.01(+0.05%)
Nov 05, 2007 11.21 11.53 11.20 11.33 5,536,975 -0.08(-0.66%)
Nov 02, 2007 11.65 11.65 11.28 11.40 13,150,045 -0.22(-1.89%)
Nov 01, 2007 11.54 11.77 11.41 11.62 9,366,819 +0.04(+0.32%)
Oct 31, 2007 11.50 11.60 11.40 11.58 8,579,088 +0.14(+1.26%)
Oct 30, 2007 11.53 11.61 11.42 11.44 3,932,601 -0.09(-0.76%)
Oct 29, 2007 11.53 11.64 11.45 11.53 5,659,821 -0.01(-0.05%)
Oct 26, 2007 11.71 11.87 11.40 11.53 5,924,614 +0.03(+0.27%)
Oct 25, 2007 11.67 11.67 11.33 11.50 5,737,438 -0.19(-1.61%)
Oct 24, 2007 11.53 11.69 11.35 11.69 8,189,085 +0.13(+1.14%)
Oct 23, 2007 11.63 11.65 11.45 11.56 5,597,376 -0.06(-0.49%)
Oct 22, 2007 11.41 11.62 11.31 11.62 7,299,683 +0.11(+0.93%)
Oct 19, 2007 11.59 11.80 11.50 11.51 9,509,854 -0.16(-1.34%)
Oct 18, 2007 11.74 11.80 11.55 11.67 5,782,156 -0.14(-1.22%)
Oct 17, 2007 12.07 12.11 11.76 11.81 7,473,443 -0.23(-1.87%)
Oct 16, 2007 12.30 12.30 12.02 12.03 7,384,327 -0.30(-2.44%)
Oct 15, 2007 12.43 12.52 12.29 12.34 6,791,658 -0.06(-0.50%)
Oct 12, 2007 12.14 12.53 12.14 12.40 6,765,562 +0.23(+1.90%)
Oct 11, 2007 12.22 12.42 12.05 12.17 12,411,361 -0.25(-2.02%)
Oct 10, 2007 12.83 12.84 12.37 12.42 10,500,032 -0.21(-1.64%)
Oct 09, 2007 12.37 12.64 12.34 12.62 16,980,422 +0.31(+2.49%)
Oct 08, 2007 12.20 12.37 12.20 12.32 4,989,524 -0.23(-1.80%)
Oct 05, 2007 12.47 12.64 12.37 12.54 5,853,987 +0.05(+0.40%)
Oct 04, 2007 12.26 12.53 12.21 12.49 7,265,186 +0.26(+2.15%)
Oct 03, 2007 12.05 12.30 12.05 12.23 5,775,916 +0.11(+0.88%)
Oct 02, 2007 12.23 12.37 12.05 12.12 6,840,368 -0.08(-0.67%)
Oct 01, 2007 12.15 12.27 12.07 12.20 5,559,845 +0.05(+0.41%)
Sep 28, 2007 11.93 12.29 11.93 12.15 6,228,534 +0.14(+1.20%)
Sep 27, 2007 11.93 12.02 11.87 12.01 4,958,233 +0.10(+0.84%)
Sep 26, 2007 11.98 12.02 11.83 11.91 8,348,316 -0.06(-0.52%)
Sep 25, 2007 12.05 12.13 11.87 11.97 6,483,904 -0.12(-0.98%)
Sep 24, 2007 12.02 12.27 11.95 12.09 4,988,257 +0.00(+0.00%)
Sep 21, 2007 12.20 12.44 12.00 12.09 9,780,876 -0.09(-0.77%)
Sep 20, 2007 12.34 12.45 12.16 12.18 5,822,491 -0.26(-2.11%)
Sep 19, 2007 12.49 12.55 12.34 12.45 9,488,476 -0.01(-0.05%)
Sep 18, 2007 11.90 12.46 11.88 12.45 11,752,766 +0.52(+4.35%)
Sep 17, 2007 12.12 12.17 11.82 11.93 10,388,238 -0.18(-1.50%)
Sep 14, 2007 12.34 12.37 12.07 12.12 13,538,279 -0.25(-2.03%)
Sep 13, 2007 12.24 12.41 12.19 12.37 9,667,484 +0.22(+1.80%)
Sep 12, 2007 12.18 12.27 12.10 12.15 5,918,066 -0.09(-0.77%)
Sep 11, 2007 12.20 12.35 12.17 12.24 8,275,806 +0.04(+0.31%)
Sep 10, 2007 12.34 12.40 12.17 12.20 5,627,561 -0.10(-0.81%)
Sep 07, 2007 12.34 12.44 12.21 12.30 7,666,368 -0.18(-1.45%)
Sep 06, 2007 12.64 12.68 12.43 12.49 6,467,295 -0.16(-1.24%)
Sep 05, 2007 12.99 13.01 12.62 12.64 7,580,765 -0.39(-3.03%)
Sep 04, 2007 12.71 13.08 12.65 13.04 6,700,702 +0.30(+2.36%)
Aug 31, 2007 12.84 12.93 12.66 12.74 4,836,537 +0.01(+0.05%)
Aug 30, 2007 12.83 12.81 12.56 12.73 9,075,614 -0.10(-0.78%)
Aug 29, 2007 13.18 13.18 12.67 12.83 10,838,608 -1.26(-8.97%)
Aug 28, 2007 13.96 14.26 13.96 14.09 8,445,574 -0.14(-0.97%)
Aug 27, 2007 14.33 14.41 14.16 14.23 5,891,575 -0.10(-0.70%)
Aug 24, 2007 14.13 14.38 14.04 14.33 3,508,746 +0.15(+1.06%)
Aug 23, 2007 14.29 14.40 14.10 14.18 5,251,613 -0.11(-0.75%)
Aug 22, 2007 14.15 14.33 14.12 14.29 7,450,765 +0.24(+1.69%)
Aug 21, 2007 13.88 14.11 13.83 14.05 7,188,368 +0.18(+1.26%)
Aug 20, 2007 14.03 14.24 13.79 13.88 6,387,761 -0.16(-1.12%)
Aug 17, 2007 15.05 15.05 13.76 14.03 12,786,543 +0.04(+0.27%)
Aug 16, 2007 13.79 14.12 13.56 13.99 11,108,192 +0.20(+1.45%)
Aug 15, 2007 13.92 14.19 13.74 13.79 10,224,267 -0.09(-0.68%)
Aug 14, 2007 14.19 14.28 13.86 13.89 9,033,504 -0.17(-1.20%)
Aug 13, 2007 14.60 14.75 14.03 14.06 10,713,559 -0.54(-3.69%)
Aug 10, 2007 14.57 14.65 14.28 14.60 15,921,513 -0.06(-0.38%)
Aug 09, 2007 14.35 15.03 13.96 14.65 19,877,050 +0.31(+2.14%)
Aug 08, 2007 13.59 14.56 13.54 14.35 20,092,856 +0.86(+6.36%)
Aug 07, 2007 13.57 13.59 13.32 13.49 14,480,139 -0.09(-0.65%)
Aug 06, 2007 13.16 13.61 13.12 13.57 12,198,015 +0.29(+2.22%)
Aug 03, 2007 13.45 13.49 13.26 13.28 9,993,110 -0.18(-1.35%)
Aug 02, 2007 13.29 13.56 13.27 13.46 6,433,049 +0.12(+0.89%)
Aug 01, 2007 13.09 13.37 12.98 13.34 8,494,800 +0.21(+1.57%)
Jul 31, 2007 13.31 13.44 13.11 13.14 12,364,333 +0.06(+0.48%)
Jul 30, 2007 13.17 13.17 12.94 13.07 16,328,070 -0.03(-0.24%)
Jul 27, 2007 13.49 13.53 13.11 13.11 13,916,455 -0.40(-2.97%)
Jul 26, 2007 13.54 13.58 13.23 13.51 11,905,036 -0.19(-1.42%)
Jul 25, 2007 13.53 13.71 13.46 13.70 9,623,190 +0.30(+2.24%)
Jul 24, 2007 13.73 13.73 13.37 13.40 8,912,104 -0.40(-2.90%)
Jul 23, 2007 13.68 13.83 13.62 13.80 10,137,351 +0.34(+2.56%)
Jul 20, 2007 13.76 13.78 13.37 13.46 8,966,024 -0.33(-2.36%)
Jul 19, 2007 13.92 13.92 13.72 13.78 4,973,729 -0.08(-0.59%)
Jul 18, 2007 13.99 13.99 13.66 13.86 9,747,217 +0.08(+0.55%)
Jul 17, 2007 13.79 13.84 13.71 13.79 6,495,568 -0.03(-0.18%)
Jul 16, 2007 13.95 14.03 13.79 13.81 6,671,854 -0.21(-1.47%)
Jul 13, 2007 14.14 14.17 13.95 14.02 12,456,910 -0.19(-1.32%)
Jul 12, 2007 14.09 14.65 14.01 14.21 20,603,150 -0.44(-3.03%)
Jul 11, 2007 14.52 14.68 14.47 14.65 6,063,239 +0.13(+0.86%)
Jul 10, 2007 14.90 14.94 14.47 14.53 8,402,980 -0.43(-2.85%)
Jul 09, 2007 14.90 15.09 14.86 14.95 6,598,069 +0.01(+0.04%)
Jul 06, 2007 14.88 15.00 14.80 14.95 5,096,947 +0.07(+0.46%)
Jul 05, 2007 14.92 14.93 14.86 14.88 5,245,809 -0.09(-0.59%)
Jul 03, 2007 14.81 15.03 14.80 14.96 3,198,430 +0.24(+1.62%)
Jul 02, 2007 14.98 15.00 14.64 14.73 8,655,512 -0.26(-1.71%)
Jun 29, 2007 14.88 15.10 14.88 14.98 9,829,466 +0.10(+0.67%)
Jun 28, 2007 14.52 15.07 14.36 14.88 14,001,985 +0.36(+2.50%)
Jun 27, 2007 14.48 14.56 14.28 14.52 10,652,402 -0.06(-0.39%)
Jun 26, 2007 14.68 14.71 14.55 14.58 8,997,407 -0.09(-0.64%)
Jun 25, 2007 14.63 14.77 14.58 14.67 9,531,079 +0.08(+0.51%)
Jun 22, 2007 14.65 14.75 14.59 14.60 13,220,756 -0.12(-0.81%)
Jun 21, 2007 14.74 14.77 14.61 14.71 11,622,529 -0.03(-0.17%)
Jun 20, 2007 14.90 14.94 14.71 14.74 11,889,474 -0.16(-1.09%)
Jun 19, 2007 14.80 14.93 14.72 14.90 14,273,565 +0.15(+1.02%)
Jun 18, 2007 14.81 15.03 14.71 14.75 15,172,231 -0.15(-1.01%)
Jun 15, 2007 15.28 15.47 14.84 14.90 18,470,958 -0.56(-3.64%)
Jun 14, 2007 14.50 15.75 14.33 15.47 29,557,272 +0.91(+6.24%)
Jun 13, 2007 14.63 14.63 14.36 14.56 6,834,459 -0.04(-0.26%)
Jun 12, 2007 14.67 14.75 14.56 14.60 8,267,341 -0.16(-1.06%)
Jun 11, 2007 14.65 14.80 14.59 14.75 6,795,452 +0.10(+0.68%)
Jun 08, 2007 14.50 14.67 14.35 14.65 6,732,332 +0.11(+0.78%)
Jun 07, 2007 15.00 14.96 14.51 14.54 9,331,036 -0.31(-2.11%)
Jun 06, 2007 14.60 15.00 14.55 14.85 14,275,193 +0.29(+2.02%)
Jun 05, 2007 14.60 14.68 14.48 14.56 4,920,542 -0.02(-0.13%)
Jun 04, 2007 14.48 14.65 14.45 14.58 3,236,442 +0.05(+0.34%)
Jun 01, 2007 14.45 14.63 14.43 14.53 4,998,153 +0.09(+0.65%)
May 31, 2007 14.24 14.53 14.24 14.43 7,109,010 +0.03(+0.17%)
May 30, 2007 14.34 14.46 14.28 14.41 6,377,380 +0.08(+0.52%)
May 29, 2007 14.33 14.40 14.23 14.33 5,093,074 +0.09(+0.66%)
May 25, 2007 14.28 14.31 14.18 14.24 3,043,995 -0.03(-0.22%)
May 24, 2007 14.54 14.54 14.26 14.27 3,398,459 -0.20(-1.38%)
May 23, 2007 14.53 14.55 14.42 14.47 5,032,177 -0.08(-0.52%)
May 22, 2007 14.42 14.58 14.41 14.55 3,778,293 +0.11(+0.78%)
May 21, 2007 14.38 14.50 14.38 14.43 3,570,430 -0.02(-0.13%)
May 18, 2007 14.52 14.52 14.38 14.45 4,975,820 +0.00(+0.00%)
May 17, 2007 14.48 14.54 14.38 14.45 4,244,478 -0.06(-0.43%)
May 16, 2007 14.53 14.55 14.46 14.51 7,377,459 -0.01(-0.09%)
May 15, 2007 14.49 14.65 14.43 14.53 5,108,522 -0.04(-0.30%)
May 14, 2007 14.63 14.66 14.53 14.57 2,631,837 -0.06(-0.43%)
May 11, 2007 14.63 14.66 14.57 14.63 3,413,875 +0.02(+0.13%)
May 10, 2007 14.64 14.66 14.56 14.61 3,652,858 -0.05(-0.34%)
May 09, 2007 14.65 14.71 14.59 14.66 8,301,496 +0.02(+0.13%)
May 08, 2007 14.63 14.68 14.60 14.65 4,754,060 -0.03(-0.21%)
May 07, 2007 14.68 14.74 14.60 14.68 4,364,486 +0.01(+0.09%)
May 04, 2007 14.70 14.70 14.61 14.66 3,801,163 +0.01(+0.09%)
May 03, 2007 14.58 14.68 14.58 14.65 5,601,342 +0.06(+0.43%)
May 02, 2007 14.56 14.65 14.53 14.59 7,961,286 +0.08(+0.52%)
May 01, 2007 14.51 14.53 14.28 14.51 6,399,813 +0.07(+0.48%)
Apr 30, 2007 14.50 14.64 14.43 14.45 6,095,760 +0.01(+0.04%)
Apr 27, 2007 14.51 14.58 14.42 14.44 6,299,787 -0.08(-0.56%)
Apr 26, 2007 14.39 14.63 14.24 14.52 5,786,914 -0.13(-0.86%)
Apr 25, 2007 14.58 14.71 14.56 14.65 5,710,545 +0.13(+0.86%)
Apr 24, 2007 14.77 14.77 14.48 14.52 3,590,087 +0.01(+0.04%)
Apr 23, 2007 14.64 14.69 14.50 14.51 4,475,497 -0.14(-0.94%)
Apr 20, 2007 14.71 14.78 14.58 14.65 9,345,824 +0.11(+0.78%)
Apr 19, 2007 14.64 14.72 14.50 14.54 7,251,661 -0.12(-0.81%)
Apr 18, 2007 14.66 14.71 14.59 14.66 4,816,283 +0.00(+0.00%)
Apr 17, 2007 14.60 14.76 14.55 14.66 11,866,290 +0.04(+0.26%)
Apr 16, 2007 14.36 14.67 14.36 14.62 4,394,411 +0.29(+2.01%)
Apr 13, 2007 14.24 14.50 14.24 14.33 10,333,490 -0.07(-0.48%)
Apr 12, 2007 14.31 14.45 14.23 14.40 10,184,285 +0.17(+1.19%)
Apr 11, 2007 14.21 14.40 13.76 14.23 16,503,363 +0.58(+4.27%)
Apr 10, 2007 13.61 13.70 13.57 13.65 4,195,451 +0.07(+0.51%)
Apr 09, 2007 13.78 13.81 13.56 13.58 5,455,041 -0.17(-1.23%)
Apr 05, 2007 13.71 13.81 13.65 13.75 3,446,455 +0.05(+0.37%)
Apr 04, 2007 13.61 13.72 13.59 13.70 4,513,931 +0.02(+0.14%)
Apr 03, 2007 13.54 13.68 13.52 13.68 4,612,182 +0.15(+1.11%)
Apr 02, 2007 13.69 13.71 13.49 13.53 5,137,324 -0.13(-0.96%)
Mar 30, 2007 13.64 13.78 13.52 13.66 6,066,599 +0.01(+0.05%)
Mar 29, 2007 13.73 13.77 13.56 13.66 6,181,713 +0.06(+0.46%)
Mar 28, 2007 13.67 13.80 13.58 13.59 5,027,865 -0.16(-1.14%)
Mar 27, 2007 13.74 13.79 13.67 13.75 4,208,253 -0.09(-0.63%)
Mar 26, 2007 13.85 13.86 13.60 13.84 5,734,843 -0.01(-0.05%)
Mar 23, 2007 13.62 13.94 13.61 13.84 6,171,772 +0.18(+1.33%)
Mar 22, 2007 13.74 13.81 13.64 13.66 6,731,476 -0.05(-0.37%)
Mar 21, 2007 13.47 13.74 13.47 13.71 7,303,675 +0.19(+1.39%)
Mar 20, 2007 13.24 13.61 13.22 13.52 9,740,470 +0.26(+1.94%)
Mar 19, 2007 13.23 13.31 13.21 13.27 8,133,923 +0.02(+0.14%)
Mar 16, 2007 13.15 13.27 13.10 13.25 15,950,156 +0.11(+0.81%)
Mar 15, 2007 13.32 13.37 13.09 13.14 15,314,210 -0.18(-1.36%)
Mar 14, 2007 13.51 13.60 13.24 13.32 15,717,627 -0.31(-2.30%)
Mar 13, 2007 14.03 13.95 13.62 13.64 5,163,615 -0.39(-2.81%)
Mar 12, 2007 13.98 14.08 13.88 14.03 3,779,602 -0.03(-0.18%)
Mar 09, 2007 14.11 14.14 13.99 14.06 2,173,918 +0.00(+0.00%)
Mar 08, 2007 14.08 14.14 14.00 14.06 4,978,515 +0.07(+0.49%)
Mar 07, 2007 14.09 14.16 13.96 13.99 5,844,122 -0.17(-1.19%)
Mar 06, 2007 14.17 14.23 14.04 14.16 4,822,962 +0.08(+0.58%)
Mar 05, 2007 14.14 14.26 14.06 14.08 4,765,468 -0.16(-1.14%)
Mar 02, 2007 14.33 14.40 14.19 14.24 6,160,020 -0.16(-1.13%)
Mar 01, 2007 14.23 14.46 14.12 14.40 8,494,897 +0.04(+0.26%)
Feb 28, 2007 14.25 14.40 14.15 14.36 10,924,051 +0.18(+1.24%)
Feb 27, 2007 14.51 14.58 14.09 14.19 11,060,919 -0.33(-2.24%)
Feb 26, 2007 14.59 14.64 14.49 14.51 6,026,065 -0.06(-0.43%)
Feb 23, 2007 14.61 14.63 14.48 14.58 3,188,371 -0.08(-0.51%)
Feb 22, 2007 14.67 14.73 14.58 14.65 3,627,402 +0.03(+0.17%)
Feb 21, 2007 14.41 14.68 14.41 14.63 5,662,536 +0.18(+1.21%)
Feb 20, 2007 14.45 14.54 14.43 14.45 5,192,362 -0.13(-0.86%)
Feb 16, 2007 14.60 14.66 14.53 14.58 3,500,436 -0.09(-0.60%)
Feb 15, 2007 14.62 14.72 14.62 14.66 3,439,428 +0.04(+0.30%)
Feb 14, 2007 14.63 14.73 14.51 14.62 5,265,997 +0.06(+0.43%)
Feb 13, 2007 14.61 14.63 14.45 14.56 3,559,337 +0.11(+0.78%)
Feb 12, 2007 14.60 14.68 14.40 14.45 2,978,477 -0.16(-1.07%)
Feb 09, 2007 14.71 14.78 14.55 14.60 2,461,069 -0.11(-0.72%)
Feb 08, 2007 14.77 14.83 14.69 14.71 4,139,260 -0.04(-0.30%)
Feb 07, 2007 14.81 14.87 14.74 14.75 4,266,227 -0.07(-0.46%)
Feb 06, 2007 14.78 14.88 14.78 14.82 5,270,458 +0.03(+0.17%)
Feb 05, 2007 14.71 14.85 14.68 14.80 5,320,446 +0.04(+0.25%)
Feb 02, 2007 14.79 14.83 14.73 14.76 5,301,281 -0.06(-0.42%)
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.