Skip to main content

Progressive Corp,Ohio (NY: PGR )

255.30 -2.36 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.18 18.36 18.07 18.10 5,346,919 -0.25(-1.36%)
Jan 30, 2014 18.33 18.38 18.25 18.35 3,201,629 +0.09(+0.47%)
Jan 29, 2014 18.11 18.42 18.09 18.26 7,153,956 -0.01(-0.04%)
Jan 28, 2014 18.03 18.32 18.00 18.27 7,028,926 +0.22(+1.21%)
Jan 27, 2014 18.23 18.32 17.97 18.05 11,175,199 -0.10(-0.54%)
Jan 24, 2014 18.30 18.35 18.14 18.15 7,158,188 -0.29(-1.55%)
Jan 23, 2014 18.49 18.57 18.31 18.44 11,944,968 -0.16(-0.87%)
Jan 22, 2014 18.93 18.96 18.41 18.60 12,326,045 -0.38(-2.01%)
Jan 21, 2014 18.93 18.98 18.77 18.98 6,633,589 +0.15(+0.78%)
Jan 17, 2014 18.96 18.83 18.83 18.83 3,541,867 -0.09(-0.46%)
Jan 16, 2014 19.03 19.03 18.89 18.92 2,951,423 -0.10(-0.54%)
Jan 15, 2014 19.07 19.13 18.93 19.02 7,031,931 -0.05(-0.27%)
Jan 14, 2014 18.85 19.10 18.83 19.07 6,191,314 +0.26(+1.40%)
Jan 13, 2014 18.96 19.09 18.75 18.81 5,068,183 -0.18(-0.92%)
Jan 10, 2014 18.94 19.07 18.84 18.98 4,912,542 +0.03(+0.15%)
Jan 09, 2014 18.90 19.00 18.67 18.96 8,467,290 +0.13(+0.70%)
Jan 08, 2014 18.69 19.00 18.68 18.82 15,925,830 -0.23(-1.19%)
Jan 07, 2014 19.14 19.23 18.97 19.05 4,853,893 -0.10(-0.53%)
Jan 06, 2014 19.34 19.34 19.01 19.15 4,741,207 -0.12(-0.65%)
Jan 03, 2014 19.54 19.59 19.20 19.28 4,311,937 -0.28(-1.42%)
Jan 02, 2014 19.97 19.98 19.52 19.56 3,508,569 -0.40(-2.02%)
Dec 31, 2013 19.93 19.96 19.96 19.96 2,259,952 +0.08(+0.40%)
Dec 30, 2013 19.84 19.97 19.79 19.88 3,008,276 +0.07(+0.33%)
Dec 27, 2013 19.88 19.91 19.74 19.81 2,458,161 +0.00(+0.00%)
Dec 26, 2013 19.78 19.90 19.67 19.81 5,124,846 +0.10(+0.52%)
Dec 24, 2013 19.64 19.72 19.64 19.71 1,125,524 +0.07(+0.37%)
Dec 23, 2013 19.68 19.74 19.57 19.64 3,069,064 +0.01(+0.04%)
Dec 20, 2013 19.57 19.67 19.50 19.63 4,762,058 +0.09(+0.45%)
Dec 19, 2013 19.26 19.63 19.26 19.54 3,977,055 +0.14(+0.72%)
Dec 18, 2013 19.21 19.43 18.97 19.40 6,363,298 +0.26(+1.34%)
Dec 17, 2013 19.23 19.28 19.06 19.15 1,978,095 -0.12(-0.61%)
Dec 16, 2013 19.29 19.30 19.08 19.26 3,442,441 +0.06(+0.30%)
Dec 13, 2013 19.41 19.50 19.18 19.20 4,665,168 -0.20(-1.06%)
Dec 12, 2013 19.69 19.76 19.40 19.41 5,578,770 -0.35(-1.78%)
Dec 11, 2013 20.31 20.46 19.72 19.76 7,772,865 -0.25(-1.24%)
Dec 10, 2013 20.04 20.16 20.01 20.01 2,163,267 -0.12(-0.62%)
Dec 09, 2013 20.24 20.29 20.11 20.13 2,493,611 -0.01(-0.07%)
Dec 06, 2013 20.08 20.21 19.88 20.15 4,141,798 +0.29(+1.44%)
Dec 05, 2013 20.06 20.11 19.80 19.86 4,690,969 -0.23(-1.13%)
Dec 04, 2013 20.32 20.40 19.99 20.09 4,786,573 -0.33(-1.61%)
Dec 03, 2013 20.48 20.57 20.32 20.42 4,499,305 -0.18(-0.85%)
Dec 02, 2013 20.85 20.89 20.53 20.59 4,245,122 +0.15(+0.75%)
Nov 29, 2013 20.53 20.60 20.40 20.44 1,566,509 -0.03(-0.14%)
Nov 27, 2013 20.54 20.59 20.31 20.47 2,323,397 -0.04(-0.18%)
Nov 26, 2013 20.33 20.62 20.33 20.51 2,748,576 +0.20(+0.97%)
Nov 25, 2013 20.27 20.43 20.25 20.31 2,389,835 +0.06(+0.29%)
Nov 22, 2013 20.21 20.33 20.19 20.25 3,335,408 +0.03(+0.14%)
Nov 21, 2013 20.05 20.32 20.02 20.22 5,382,807 +0.24(+1.21%)
Nov 20, 2013 20.04 20.18 19.92 19.98 2,401,620 -0.01(-0.04%)
Nov 19, 2013 19.91 20.05 19.89 19.99 2,724,286 +0.04(+0.18%)
Nov 18, 2013 20.05 20.12 19.91 19.95 2,945,754 -0.10(-0.51%)
Nov 15, 2013 19.99 20.07 19.85 20.05 3,632,125 +0.01(+0.04%)
Nov 14, 2013 19.87 20.09 19.78 20.05 4,163,888 +0.23(+1.18%)
Nov 13, 2013 19.39 19.86 19.39 19.81 7,502,753 +0.40(+2.07%)
Nov 12, 2013 19.43 19.47 19.29 19.41 5,771,407 +0.00(+0.00%)
Nov 11, 2013 19.37 19.47 19.36 19.41 2,439,793 -0.04(-0.23%)
Nov 08, 2013 19.15 19.45 19.13 19.45 2,806,629 +0.31(+1.61%)
Nov 07, 2013 19.29 19.45 19.14 19.15 4,076,744 -0.26(-1.36%)
Nov 06, 2013 19.31 19.43 19.21 19.41 2,586,649 +0.20(+1.07%)
Nov 05, 2013 19.14 19.34 19.10 19.20 4,767,344 +0.04(+0.19%)
Nov 04, 2013 19.09 19.22 19.04 19.17 4,395,279 +0.12(+0.65%)
Nov 01, 2013 19.01 19.07 18.89 19.04 4,761,588 +0.04(+0.19%)
Oct 31, 2013 19.22 19.23 19.01 19.01 4,999,555 -0.14(-0.73%)
Oct 30, 2013 19.21 19.23 19.05 19.15 3,421,110 -0.07(-0.34%)
Oct 29, 2013 19.25 19.30 19.15 19.21 4,233,303 +0.01(+0.04%)
Oct 28, 2013 19.39 19.41 19.19 19.20 5,809,688 -0.15(-0.79%)
Oct 25, 2013 19.83 19.83 19.35 19.36 4,520,194 -0.29(-1.45%)
Oct 24, 2013 19.83 19.94 19.64 19.64 5,653,296 -0.09(-0.44%)
Oct 23, 2013 19.50 19.74 19.35 19.73 6,664,915 +0.15(+0.75%)
Oct 22, 2013 19.93 19.97 19.52 19.58 9,356,715 -0.29(-1.47%)
Oct 21, 2013 19.89 19.97 19.78 19.88 3,551,270 +0.01(+0.07%)
Oct 18, 2013 19.86 19.89 19.71 19.86 5,077,588 +0.01(+0.04%)
Oct 17, 2013 19.69 19.92 19.67 19.86 3,163,972 +0.03(+0.15%)
Oct 16, 2013 19.62 19.85 19.59 19.83 3,340,739 +0.34(+1.77%)
Oct 15, 2013 19.50 19.58 19.35 19.48 3,789,125 -0.10(-0.52%)
Oct 14, 2013 19.49 19.61 19.33 19.58 3,316,157 +0.01(+0.07%)
Oct 11, 2013 19.64 19.65 19.48 19.57 6,908,476 -0.15(-0.74%)
Oct 10, 2013 19.58 19.72 19.49 19.72 4,887,469 +0.30(+1.55%)
Oct 09, 2013 19.43 19.59 19.20 19.42 5,863,227 -0.05(-0.26%)
Oct 08, 2013 19.79 19.81 19.47 19.47 5,021,648 -0.32(-1.63%)
Oct 07, 2013 19.75 19.93 19.73 19.79 3,447,849 -0.23(-1.13%)
Oct 04, 2013 19.87 20.02 19.81 20.02 8,128,982 +0.12(+0.63%)
Oct 03, 2013 19.89 19.94 19.75 19.89 16,057,477 -0.07(-0.37%)
Oct 02, 2013 19.72 19.97 19.69 19.97 4,514,946 -0.05(-0.26%)
Oct 01, 2013 19.97 20.08 19.87 20.02 4,466,876 +0.09(+0.44%)
Sep 30, 2013 19.83 19.97 19.71 19.93 6,185,684 -0.07(-0.33%)
Sep 27, 2013 19.91 20.04 19.86 19.99 6,280,761 -0.02(-0.11%)
Sep 26, 2013 19.96 20.16 19.92 20.02 4,446,531 +0.06(+0.29%)
Sep 25, 2013 19.79 20.05 19.79 19.96 6,276,073 +0.15(+0.78%)
Sep 24, 2013 19.70 19.91 19.67 19.80 4,650,532 +0.06(+0.30%)
Sep 23, 2013 19.64 19.78 19.59 19.75 5,032,855 +0.00(+0.00%)
Sep 20, 2013 19.82 19.89 19.72 19.75 4,484,473 -0.01(-0.07%)
Sep 19, 2013 19.60 19.81 19.58 19.76 3,692,005 +0.20(+1.05%)
Sep 18, 2013 19.26 19.61 19.18 19.56 5,112,121 +0.29(+1.52%)
Sep 17, 2013 19.21 19.30 19.01 19.26 2,977,029 +0.07(+0.34%)
Sep 16, 2013 19.16 19.22 19.12 19.20 2,061,572 +0.22(+1.16%)
Sep 13, 2013 19.07 19.12 18.91 18.98 3,011,095 -0.01(-0.08%)
Sep 12, 2013 19.35 19.35 18.96 18.99 4,800,968 -0.41(-2.11%)
Sep 11, 2013 19.02 19.41 18.99 19.40 6,136,315 +0.39(+2.04%)
Sep 10, 2013 19.04 19.10 18.88 19.01 2,818,718 +0.05(+0.27%)
Sep 09, 2013 18.67 19.01 18.67 18.96 3,264,458 +0.31(+1.65%)
Sep 06, 2013 18.61 18.77 18.46 18.66 3,159,536 +0.08(+0.43%)
Sep 05, 2013 18.51 18.68 18.51 18.57 1,573,623 +0.04(+0.24%)
Sep 04, 2013 18.49 18.63 18.41 18.53 1,856,757 +0.05(+0.28%)
Sep 03, 2013 18.52 18.69 18.36 18.48 2,023,523 +0.13(+0.72%)
Aug 30, 2013 18.41 18.44 18.29 18.35 2,472,804 -0.09(-0.48%)
Aug 29, 2013 18.24 18.49 18.19 18.44 2,331,322 +0.14(+0.76%)
Aug 28, 2013 18.26 18.38 18.21 18.30 3,273,088 +0.01(+0.04%)
Aug 27, 2013 18.53 18.55 18.29 18.29 4,381,803 -0.38(-2.04%)
Aug 26, 2013 18.68 18.78 18.57 18.67 3,361,303 +0.01(+0.08%)
Aug 23, 2013 18.63 18.69 18.56 18.66 2,400,490 +0.02(+0.12%)
Aug 22, 2013 18.46 18.66 18.42 18.63 1,724,026 +0.18(+0.99%)
Aug 21, 2013 18.45 18.62 18.33 18.45 3,930,081 -0.03(-0.16%)
Aug 20, 2013 18.33 18.54 18.26 18.48 3,808,508 +0.17(+0.92%)
Aug 19, 2013 18.35 18.45 18.30 18.31 3,812,857 -0.09(-0.48%)
Aug 16, 2013 18.49 18.62 18.37 18.40 9,817,334 -0.15(-0.83%)
Aug 15, 2013 18.72 18.77 18.51 18.55 3,326,174 -0.29(-1.51%)
Aug 14, 2013 19.16 19.16 18.71 18.84 3,418,710 +0.00(+0.00%)
Aug 13, 2013 18.68 18.87 18.60 18.84 3,751,565 +0.15(+0.82%)
Aug 12, 2013 18.70 18.78 18.56 18.68 3,528,796 -0.14(-0.74%)
Aug 09, 2013 18.77 18.89 18.71 18.82 3,098,663 +0.04(+0.23%)
Aug 08, 2013 18.80 18.92 18.74 18.78 4,487,867 +0.01(+0.08%)
Aug 07, 2013 18.90 18.90 18.71 18.77 5,015,096 -0.23(-1.23%)
Aug 06, 2013 19.01 19.11 18.96 19.00 5,555,121 -0.04(-0.19%)
Aug 05, 2013 19.09 19.18 18.98 19.04 8,752,116 -0.14(-0.73%)
Aug 02, 2013 19.26 19.30 19.14 19.18 3,928,618 -0.17(-0.87%)
Aug 01, 2013 19.07 19.37 19.07 19.34 3,296,646 +0.31(+1.61%)
Jul 31, 2013 19.03 19.15 19.00 19.04 4,595,831 +0.07(+0.39%)
Jul 30, 2013 19.05 19.15 18.90 18.96 3,019,676 -0.04(-0.19%)
Jul 29, 2013 18.97 19.06 18.90 19.00 1,965,811 -0.03(-0.15%)
Jul 26, 2013 18.87 19.05 18.79 19.03 1,954,480 +0.07(+0.35%)
Jul 25, 2013 18.86 19.00 18.82 18.96 2,732,543 +0.04(+0.23%)
Jul 24, 2013 19.12 19.14 18.85 18.92 3,826,535 -0.18(-0.92%)
Jul 23, 2013 19.34 19.34 19.05 19.09 7,512,831 -0.21(-1.10%)
Jul 22, 2013 19.23 19.31 19.15 19.31 2,033,972 +0.06(+0.30%)
Jul 19, 2013 19.07 19.28 18.93 19.25 3,760,533 +0.24(+1.27%)
Jul 18, 2013 18.86 19.04 18.85 19.01 4,611,986 +0.17(+0.89%)
Jul 17, 2013 18.84 18.91 18.80 18.84 2,497,072 +0.04(+0.19%)
Jul 16, 2013 18.89 19.02 18.79 18.80 4,003,938 -0.07(-0.35%)
Jul 15, 2013 19.04 19.08 18.77 18.87 4,222,838 -0.14(-0.73%)
Jul 12, 2013 18.89 19.02 18.81 19.01 3,837,403 +0.17(+0.89%)
Jul 11, 2013 19.01 19.01 18.52 18.84 7,085,609 -0.20(-1.08%)
Jul 10, 2013 19.11 19.18 18.98 19.04 4,223,223 -0.07(-0.34%)
Jul 09, 2013 19.28 19.30 19.03 19.11 7,202,782 -0.04(-0.19%)
Jul 08, 2013 19.08 19.22 19.02 19.15 2,473,459 +0.16(+0.85%)
Jul 05, 2013 18.77 19.00 18.70 18.98 1,693,181 +0.36(+1.93%)
Jul 03, 2013 18.54 18.68 18.49 18.63 1,283,491 -0.01(-0.04%)
Jul 02, 2013 18.72 18.84 18.55 18.63 2,411,404 -0.10(-0.51%)
Jul 01, 2013 18.65 18.81 18.63 18.73 3,435,097 +0.12(+0.67%)
Jun 28, 2013 18.47 18.63 18.32 18.60 11,647,257 +0.12(+0.67%)
Jun 27, 2013 18.34 18.56 18.32 18.48 3,129,782 +0.24(+1.32%)
Jun 26, 2013 17.95 18.28 17.92 18.24 3,729,089 +0.42(+2.38%)
Jun 25, 2013 17.77 17.92 17.71 17.81 4,173,134 +0.18(+1.00%)
Jun 24, 2013 17.80 17.82 17.56 17.64 5,923,866 -0.33(-1.83%)
Jun 21, 2013 18.06 18.11 17.79 17.97 5,694,913 -0.04(-0.24%)
Jun 20, 2013 18.20 18.29 17.95 18.01 4,404,416 -0.29(-1.60%)
Jun 19, 2013 18.47 18.66 18.30 18.30 3,633,015 -0.21(-1.15%)
Jun 18, 2013 18.31 18.54 18.28 18.52 2,475,671 +0.20(+1.12%)
Jun 17, 2013 18.22 18.35 18.17 18.31 4,232,993 +0.23(+1.30%)
Jun 14, 2013 18.11 18.18 18.04 18.08 2,921,096 -0.10(-0.52%)
Jun 13, 2013 18.00 18.20 17.93 18.17 5,008,646 +0.13(+0.73%)
Jun 12, 2013 18.17 18.52 18.01 18.04 4,567,882 +0.00(+0.00%)
Jun 11, 2013 17.98 18.23 17.92 18.04 4,752,539 -0.10(-0.52%)
Jun 10, 2013 18.17 18.21 18.04 18.14 4,014,361 -0.01(-0.04%)
Jun 07, 2013 17.97 18.17 17.92 18.14 5,521,682 +0.23(+1.27%)
Jun 06, 2013 18.82 18.82 17.70 17.92 4,664,034 -0.04(-0.20%)
Jun 05, 2013 18.22 18.22 17.87 17.95 6,673,289 -0.36(-1.96%)
Jun 04, 2013 18.39 18.48 18.27 18.31 3,281,191 -0.09(-0.48%)
Jun 03, 2013 18.68 18.70 18.29 18.40 6,799,995 -0.26(-1.37%)
May 31, 2013 18.87 18.93 18.66 18.66 5,582,541 -0.21(-1.12%)
May 30, 2013 18.93 18.98 18.82 18.87 6,736,991 -0.07(-0.35%)
May 29, 2013 18.92 19.03 18.78 18.93 3,604,962 -0.07(-0.35%)
May 28, 2013 19.04 19.15 18.87 19.00 4,267,742 +0.11(+0.58%)
May 24, 2013 18.81 18.91 18.74 18.89 2,665,097 -0.01(-0.08%)
May 23, 2013 18.82 19.01 18.80 18.90 3,932,138 -0.04(-0.19%)
May 22, 2013 19.10 19.22 18.77 18.94 4,696,182 -0.18(-0.96%)
May 21, 2013 19.15 19.20 18.99 19.12 3,922,871 -0.05(-0.27%)
May 20, 2013 19.16 19.31 19.15 19.18 3,068,368 +0.01(+0.04%)
May 17, 2013 19.18 19.28 19.12 19.17 4,017,677 +0.02(+0.11%)
May 16, 2013 19.20 19.31 19.11 19.15 2,739,425 -0.12(-0.61%)
May 15, 2013 19.06 19.27 19.06 19.26 3,730,431 +0.45(+2.41%)
May 13, 2013 18.79 18.86 18.68 18.81 2,684,800 -0.01(-0.08%)
May 10, 2013 18.74 18.87 18.71 18.82 3,394,531 +0.10(+0.55%)
May 09, 2013 18.77 18.82 18.67 18.72 2,612,077 -0.01(-0.08%)
May 08, 2013 18.57 18.75 18.52 18.74 2,570,903 +0.13(+0.71%)
May 07, 2013 18.55 18.66 18.55 18.60 2,641,401 +0.10(+0.55%)
May 06, 2013 18.33 18.53 18.28 18.50 2,841,394 +0.17(+0.92%)
May 03, 2013 18.52 18.47 18.31 18.33 4,106,144 -0.05(-0.28%)
May 02, 2013 18.30 18.63 18.24 18.38 2,791,319 +0.02(+0.12%)
May 01, 2013 18.49 18.58 18.30 18.36 4,268,019 -0.15(-0.79%)
Apr 30, 2013 18.44 18.52 18.38 18.51 3,978,532 +0.04(+0.20%)
Apr 29, 2013 18.46 18.55 18.38 18.47 3,131,390 +0.04(+0.20%)
Apr 26, 2013 18.60 18.59 18.41 18.44 3,613,262 -0.15(-0.83%)
Apr 25, 2013 18.62 18.71 18.54 18.59 3,788,427 +0.05(+0.28%)
Apr 24, 2013 18.56 18.64 18.52 18.54 2,814,107 +0.01(+0.08%)
Apr 23, 2013 18.37 18.52 18.27 18.52 3,282,517 +0.26(+1.44%)
Apr 22, 2013 18.11 18.30 18.05 18.26 3,746,402 +0.15(+0.85%)
Apr 19, 2013 18.00 18.12 17.96 18.11 4,199,796 +0.20(+1.10%)
Apr 18, 2013 18.08 18.14 17.88 17.91 5,604,345 -0.15(-0.85%)
Apr 17, 2013 18.20 18.32 18.05 18.06 6,778,358 -0.23(-1.24%)
Apr 16, 2013 18.33 18.40 18.21 18.29 3,785,869 +0.04(+0.20%)
Apr 15, 2013 18.70 18.71 18.25 18.25 4,033,017 -0.48(-2.54%)
Apr 12, 2013 18.77 18.83 18.67 18.73 2,788,706 -0.10(-0.51%)
Apr 11, 2013 18.62 18.91 18.60 18.82 4,919,040 +0.22(+1.18%)
Apr 10, 2013 18.74 18.78 18.20 18.60 7,752,321 -0.25(-1.32%)
Apr 09, 2013 18.79 18.98 18.66 18.85 5,698,754 +0.10(+0.51%)
Apr 08, 2013 18.53 18.79 18.52 18.76 7,676,757 +0.19(+1.02%)
Apr 05, 2013 18.36 18.57 18.28 18.57 3,596,714 +0.04(+0.20%)
Apr 04, 2013 18.54 18.61 18.39 18.53 5,697,614 -0.01(-0.04%)
Apr 03, 2013 18.66 18.70 18.49 18.54 4,182,618 -0.10(-0.55%)
Apr 02, 2013 18.61 18.79 18.52 18.64 4,530,021 +0.12(+0.63%)
Apr 01, 2013 18.54 18.57 18.44 18.52 2,981,587 +0.03(+0.16%)
Mar 28, 2013 18.33 18.52 18.27 18.49 2,872,227 +0.20(+1.08%)
Mar 27, 2013 18.22 18.32 18.11 18.30 3,147,549 +0.01(+0.08%)
Mar 26, 2013 18.24 18.34 18.17 18.28 3,890,585 +0.10(+0.52%)
Mar 25, 2013 18.30 18.31 18.08 18.19 4,455,766 -0.01(-0.08%)
Mar 22, 2013 18.20 18.25 18.16 18.20 4,085,709 +0.02(+0.12%)
Mar 21, 2013 18.22 18.32 18.14 18.18 3,760,717 -0.07(-0.36%)
Mar 20, 2013 18.28 18.39 18.22 18.25 3,339,575 -0.01(-0.04%)
Mar 19, 2013 18.31 18.36 18.11 18.25 3,965,708 +0.01(+0.04%)
Mar 18, 2013 18.16 18.39 18.16 18.25 3,794,848 -0.15(-0.80%)
Mar 15, 2013 18.36 18.48 18.18 18.39 6,301,998 -0.18(-0.99%)
Mar 14, 2013 18.31 18.57 18.30 18.57 8,547,864 +0.05(+0.28%)
Mar 13, 2013 18.27 18.57 18.00 18.52 5,927,595 +0.30(+1.65%)
Mar 12, 2013 18.22 18.28 18.14 18.22 4,607,407 -0.01(-0.08%)
Mar 11, 2013 18.15 18.27 18.09 18.24 2,854,026 +0.06(+0.32%)
Mar 08, 2013 18.19 18.22 18.09 18.18 2,119,788 +0.03(+0.16%)
Mar 07, 2013 18.17 18.23 18.07 18.15 3,295,257 +0.04(+0.24%)
Mar 06, 2013 18.12 18.19 18.06 18.11 2,703,908 +0.07(+0.37%)
Mar 05, 2013 18.02 18.17 17.93 18.04 3,454,476 +0.10(+0.53%)
Mar 04, 2013 17.86 17.95 17.72 17.95 4,668,799 +0.07(+0.41%)
Mar 01, 2013 17.78 17.88 17.64 17.87 3,992,923 +0.04(+0.25%)
Feb 28, 2013 17.94 18.01 17.83 17.83 4,809,557 -0.13(-0.73%)
Feb 27, 2013 17.81 17.99 17.75 17.96 4,143,884 +0.18(+0.99%)
Feb 26, 2013 17.68 17.86 17.64 17.78 3,684,169 +0.18(+1.00%)
Feb 25, 2013 18.09 18.22 17.59 17.61 6,683,881 -0.48(-2.67%)
Feb 22, 2013 18.00 18.10 17.95 18.09 3,723,033 +0.18(+0.98%)
Feb 21, 2013 17.74 18.05 17.67 17.92 5,627,874 +0.13(+0.74%)
Feb 20, 2013 17.87 18.02 17.71 17.78 5,343,609 -0.14(-0.78%)
Feb 19, 2013 17.71 17.95 17.69 17.92 4,564,289 +0.22(+1.24%)
Feb 15, 2013 17.59 17.81 17.55 17.70 8,090,006 +0.14(+0.79%)
Feb 14, 2013 17.84 17.92 17.46 17.57 12,571,439 -0.36(-2.00%)
Feb 13, 2013 17.39 17.92 17.28 17.92 10,682,373 +0.54(+3.12%)
Feb 12, 2013 17.21 17.39 17.16 17.38 4,164,727 +0.14(+0.81%)
Feb 11, 2013 17.21 17.26 17.10 17.24 4,807,604 +0.09(+0.51%)
Feb 08, 2013 16.99 17.16 16.84 17.16 5,775,417 +0.18(+1.03%)
Feb 07, 2013 17.02 17.05 16.83 16.98 6,295,427 +0.03(+0.17%)
Feb 06, 2013 16.71 17.02 16.60 16.95 15,745,508 +0.35(+2.12%)
Feb 04, 2013 16.50 16.64 16.49 16.60 7,353,194 +0.00(+0.00%)
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.