Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.28 11.75 11.28 11.60 11,397,772 +0.07(+0.65%)
Jan 30, 2008 12.08 12.10 11.48 11.53 9,907,555 -0.51(-4.21%)
Jan 29, 2008 11.99 12.12 11.72 12.04 5,729,297 +0.15(+1.26%)
Jan 28, 2008 11.52 11.94 11.42 11.89 5,731,116 +0.41(+3.60%)
Jan 25, 2008 11.99 12.05 11.47 11.47 8,464,239 -0.34(-2.91%)
Jan 24, 2008 12.00 12.09 11.68 11.82 7,742,703 -0.17(-1.41%)
Jan 23, 2008 11.08 12.00 11.06 11.99 9,996,614 +0.62(+5.45%)
Jan 22, 2008 10.63 11.69 10.62 11.37 11,223,373 +0.26(+2.31%)
Jan 21, 2008 11.38 11.45 10.90 11.11 0 +0.00(+0.00%)
Jan 18, 2008 11.38 11.45 10.90 11.11 11,438,595 -0.15(-1.33%)
Jan 17, 2008 11.45 11.63 11.20 11.26 10,044,949 -0.35(-3.02%)
Jan 16, 2008 11.77 11.89 11.57 11.61 12,802,857 -0.07(-0.59%)
Jan 15, 2008 11.71 11.79 11.45 11.68 8,542,876 -0.04(-0.37%)
Jan 14, 2008 11.90 12.04 11.56 11.72 7,009,386 -0.06(-0.48%)
Jan 11, 2008 11.89 12.00 11.73 11.78 9,999,153 -0.27(-2.23%)
Jan 10, 2008 11.38 12.13 11.35 12.05 10,580,920 +0.53(+4.56%)
Jan 09, 2008 11.47 11.54 11.14 11.52 8,222,440 +0.12(+1.04%)
Jan 08, 2008 11.90 12.04 11.37 11.40 6,655,556 -0.46(-3.85%)
Jan 07, 2008 11.80 11.99 11.75 11.86 6,338,344 +0.14(+1.23%)
Jan 04, 2008 11.57 12.02 11.49 11.72 7,840,195 +0.14(+1.19%)
Jan 03, 2008 11.61 11.75 11.55 11.58 4,480,794 +0.02(+0.16%)
Jan 02, 2008 11.90 11.96 11.52 11.56 4,755,829 -0.43(-3.55%)
Jan 01, 2008 11.79 12.10 11.77 11.99 0 +0.00(+0.00%)
Dec 31, 2007 11.79 12.10 11.77 11.99 5,127,974 +0.14(+1.16%)
Dec 28, 2007 11.86 11.95 11.76 11.85 4,509,066 +0.14(+1.18%)
Dec 27, 2007 11.85 11.97 11.71 11.71 3,350,352 -0.15(-1.27%)
Dec 26, 2007 11.80 12.00 11.73 11.86 3,959,704 -0.11(-0.94%)
Dec 24, 2007 11.70 11.99 11.68 11.97 2,111,747 +0.26(+2.24%)
Dec 21, 2007 11.36 11.73 11.31 11.71 8,464,927 +0.46(+4.12%)
Dec 20, 2007 11.37 11.41 11.06 11.25 3,687,666 -0.06(-0.55%)
Dec 19, 2007 11.50 11.55 11.18 11.31 4,358,538 -0.21(-1.79%)
Dec 18, 2007 11.45 11.57 11.19 11.52 6,949,253 +0.23(+1.99%)
Dec 17, 2007 11.23 11.39 11.18 11.29 4,963,160 +0.04(+0.33%)
Dec 14, 2007 11.48 11.48 11.23 11.25 6,240,228 -0.20(-1.75%)
Dec 13, 2007 11.70 11.81 11.15 11.45 9,064,385 -0.34(-2.86%)
Dec 12, 2007 11.97 12.29 11.54 11.79 6,687,699 +0.11(+0.96%)
Dec 11, 2007 12.31 12.32 11.64 11.68 7,106,569 -0.59(-4.84%)
Dec 10, 2007 12.16 12.36 12.07 12.27 5,916,943 +0.17(+1.40%)
Dec 07, 2007 12.09 12.17 12.04 12.10 3,849,895 +0.01(+0.10%)
Dec 06, 2007 11.67 12.11 11.60 12.09 5,007,104 +0.42(+3.59%)
Dec 05, 2007 11.59 11.73 11.51 11.67 5,396,050 +0.17(+1.47%)
Dec 04, 2007 11.40 11.62 11.32 11.50 4,096,880 +0.03(+0.27%)
Dec 03, 2007 11.66 11.66 11.35 11.47 5,481,863 -0.04(-0.33%)
Nov 30, 2007 11.54 11.70 11.34 11.51 7,766,104 +0.12(+1.04%)
Nov 29, 2007 11.32 11.44 11.21 11.39 5,823,396 +0.01(+0.11%)
Nov 28, 2007 11.01 11.41 11.01 11.38 8,257,384 +0.37(+3.35%)
Nov 27, 2007 10.87 11.09 10.80 11.01 9,459,202 +0.18(+1.62%)
Nov 26, 2007 11.21 11.21 10.80 10.83 5,654,327 -0.35(-3.13%)
Nov 23, 2007 11.25 11.25 11.09 11.18 2,358,247 +0.08(+0.73%)
Nov 21, 2007 11.04 11.34 10.81 11.10 8,445,619 -0.04(-0.34%)
Nov 20, 2007 11.25 11.50 10.92 11.14 8,270,348 -0.08(-0.67%)
Nov 19, 2007 11.34 11.42 11.07 11.22 9,321,884 -0.18(-1.54%)
Nov 16, 2007 11.92 11.94 11.28 11.39 9,415,114 -0.47(-3.96%)
Nov 15, 2007 12.12 12.24 11.78 11.86 5,802,742 -0.28(-2.32%)
Nov 14, 2007 12.20 12.30 12.04 12.14 5,772,844 +0.04(+0.31%)
Nov 13, 2007 11.71 12.13 11.55 12.10 7,976,392 +0.46(+3.92%)
Nov 12, 2007 11.44 12.05 11.44 11.65 9,981,389 +0.17(+1.47%)
Nov 09, 2007 11.04 11.70 11.04 11.48 6,149,172 +0.28(+2.51%)
Nov 08, 2007 11.07 11.24 10.97 11.20 7,839,513 +0.19(+1.70%)
Nov 07, 2007 11.17 11.31 10.98 11.01 6,841,590 -0.31(-2.76%)
Nov 06, 2007 11.32 11.45 11.20 11.32 5,924,554 +0.01(+0.05%)
Nov 05, 2007 11.20 11.52 11.19 11.32 5,542,298 -0.08(-0.66%)
Nov 02, 2007 11.64 11.64 11.27 11.39 13,162,685 -0.22(-1.89%)
Nov 01, 2007 11.53 11.76 11.40 11.61 9,375,822 +0.04(+0.32%)
Oct 31, 2007 11.49 11.59 11.39 11.57 8,587,334 +0.14(+1.26%)
Oct 30, 2007 11.52 11.60 11.41 11.43 3,936,381 -0.09(-0.76%)
Oct 29, 2007 11.52 11.63 11.44 11.52 5,665,262 -0.01(-0.05%)
Oct 26, 2007 11.70 11.86 11.38 11.52 5,930,309 +0.03(+0.27%)
Oct 25, 2007 11.65 11.66 11.32 11.49 5,742,953 -0.19(-1.61%)
Oct 24, 2007 11.52 11.68 11.34 11.68 8,196,957 +0.13(+1.14%)
Oct 23, 2007 11.62 11.64 11.44 11.55 5,602,757 -0.06(-0.49%)
Oct 22, 2007 11.40 11.61 11.30 11.60 7,306,699 +0.11(+0.92%)
Oct 19, 2007 11.58 11.79 11.49 11.50 9,518,996 -0.16(-1.34%)
Oct 18, 2007 11.73 11.79 11.54 11.65 5,787,714 -0.14(-1.22%)
Oct 17, 2007 12.06 12.10 11.75 11.80 7,480,626 -0.23(-1.87%)
Oct 16, 2007 12.29 12.29 12.00 12.02 7,391,425 -0.30(-2.44%)
Oct 15, 2007 12.42 12.51 12.28 12.32 6,798,186 -0.06(-0.51%)
Oct 12, 2007 12.13 12.52 12.13 12.39 6,772,065 +0.23(+1.90%)
Oct 11, 2007 12.20 12.40 12.04 12.15 12,423,291 -0.25(-2.02%)
Oct 10, 2007 12.82 12.82 12.36 12.40 10,510,125 -0.21(-1.64%)
Oct 09, 2007 12.35 12.63 12.32 12.61 16,996,744 +0.31(+2.49%)
Oct 08, 2007 12.19 12.36 12.19 12.30 4,994,320 -0.23(-1.80%)
Oct 05, 2007 12.46 12.63 12.36 12.53 5,859,614 +0.05(+0.40%)
Oct 04, 2007 12.24 12.52 12.20 12.48 7,272,170 +0.26(+2.15%)
Oct 03, 2007 12.04 12.29 12.04 12.22 5,781,468 +0.11(+0.88%)
Oct 02, 2007 12.22 12.35 12.04 12.11 6,846,943 -0.08(-0.67%)
Oct 01, 2007 12.14 12.26 12.06 12.19 5,565,190 +0.05(+0.41%)
Sep 28, 2007 11.92 12.28 11.92 12.14 6,234,521 +0.14(+1.20%)
Sep 27, 2007 11.92 12.01 11.86 12.00 4,962,999 +0.10(+0.84%)
Sep 26, 2007 11.97 12.00 11.82 11.90 8,356,340 -0.06(-0.52%)
Sep 25, 2007 12.04 12.12 11.86 11.96 6,490,137 -0.12(-0.98%)
Sep 24, 2007 12.01 12.25 11.94 12.08 4,993,052 +0.00(+0.00%)
Sep 21, 2007 12.19 12.42 11.99 12.08 9,790,277 -0.09(-0.77%)
Sep 20, 2007 12.32 12.44 12.15 12.17 5,828,088 -0.26(-2.11%)
Sep 19, 2007 12.48 12.54 12.32 12.44 9,497,597 -0.01(-0.05%)
Sep 18, 2007 11.89 12.45 11.87 12.44 11,764,063 +0.52(+4.35%)
Sep 17, 2007 12.10 12.15 11.81 11.92 10,398,223 -0.18(-1.50%)
Sep 14, 2007 12.33 12.36 12.05 12.10 13,551,292 -0.25(-2.03%)
Sep 13, 2007 12.23 12.40 12.18 12.35 9,676,777 +0.22(+1.80%)
Sep 12, 2007 12.17 12.25 12.09 12.14 5,923,754 -0.09(-0.77%)
Sep 11, 2007 12.19 12.34 12.16 12.23 8,283,761 +0.04(+0.31%)
Sep 10, 2007 12.32 12.39 12.16 12.19 5,632,970 -0.10(-0.81%)
Sep 07, 2007 12.32 12.43 12.20 12.29 7,673,737 -0.18(-1.46%)
Sep 06, 2007 12.63 12.67 12.42 12.47 6,473,511 -0.16(-1.24%)
Sep 05, 2007 12.98 12.99 12.61 12.63 7,588,052 -0.39(-3.03%)
Sep 04, 2007 12.70 13.07 12.64 13.02 6,707,143 +0.30(+2.36%)
Aug 31, 2007 12.83 12.92 12.65 12.72 4,841,186 +0.01(+0.05%)
Aug 30, 2007 12.82 12.80 12.55 12.72 9,084,337 -0.10(-0.78%)
Aug 29, 2007 13.17 13.17 12.65 12.82 10,849,027 -1.26(-8.97%)
Aug 28, 2007 13.94 14.25 13.94 14.08 8,453,692 -0.14(-0.97%)
Aug 27, 2007 14.31 14.40 14.14 14.22 5,897,239 -0.10(-0.70%)
Aug 24, 2007 14.11 14.36 14.03 14.32 3,512,118 +0.15(+1.06%)
Aug 23, 2007 14.28 14.39 14.09 14.17 5,256,661 -0.11(-0.74%)
Aug 22, 2007 14.14 14.32 14.11 14.28 7,457,926 +0.24(+1.69%)
Aug 21, 2007 13.86 14.09 13.82 14.04 7,195,277 +0.18(+1.26%)
Aug 20, 2007 14.01 14.23 13.78 13.86 6,393,901 -0.16(-1.12%)
Aug 17, 2007 15.03 15.03 13.74 14.02 12,798,833 +0.04(+0.27%)
Aug 16, 2007 13.78 14.11 13.54 13.98 11,118,870 +0.20(+1.45%)
Aug 15, 2007 13.91 14.18 13.72 13.78 10,234,095 -0.09(-0.68%)
Aug 14, 2007 14.18 14.27 13.84 13.87 9,042,187 -0.17(-1.20%)
Aug 13, 2007 14.58 14.74 14.02 14.04 10,723,857 -0.54(-3.69%)
Aug 10, 2007 14.56 14.64 14.26 14.58 15,936,817 -0.06(-0.38%)
Aug 09, 2007 14.33 15.01 13.95 14.64 19,896,156 +0.31(+2.14%)
Aug 08, 2007 13.57 14.54 13.53 14.33 20,112,170 +0.86(+6.36%)
Aug 07, 2007 13.56 13.57 13.31 13.47 14,494,057 -0.09(-0.65%)
Aug 06, 2007 13.15 13.59 13.11 13.56 12,209,740 +0.29(+2.22%)
Aug 03, 2007 13.44 13.47 13.25 13.27 10,002,716 -0.18(-1.35%)
Aug 02, 2007 13.27 13.54 13.26 13.45 6,439,233 +0.12(+0.89%)
Aug 01, 2007 13.08 13.36 12.97 13.33 8,502,965 +0.21(+1.57%)
Jul 31, 2007 13.29 13.43 13.09 13.12 12,376,218 +0.06(+0.48%)
Jul 30, 2007 13.16 13.16 12.92 13.06 16,343,765 -0.03(-0.24%)
Jul 27, 2007 13.48 13.52 13.09 13.09 13,929,832 -0.40(-2.97%)
Jul 26, 2007 13.53 13.57 13.22 13.49 11,916,479 -0.19(-1.42%)
Jul 25, 2007 13.52 13.70 13.44 13.69 9,632,440 +0.30(+2.24%)
Jul 24, 2007 13.72 13.72 13.36 13.39 8,920,670 -0.40(-2.90%)
Jul 23, 2007 13.67 13.81 13.61 13.79 10,147,095 +0.34(+2.56%)
Jul 20, 2007 13.75 13.76 13.36 13.44 8,974,642 -0.33(-2.36%)
Jul 19, 2007 13.91 13.91 13.71 13.77 4,978,510 -0.08(-0.59%)
Jul 18, 2007 13.97 13.97 13.65 13.85 9,756,587 +0.08(+0.55%)
Jul 17, 2007 13.77 13.83 13.69 13.77 6,501,811 -0.03(-0.18%)
Jul 16, 2007 13.94 14.01 13.78 13.80 6,678,267 -0.21(-1.47%)
Jul 13, 2007 14.12 14.16 13.94 14.01 12,468,883 -0.19(-1.32%)
Jul 12, 2007 14.07 14.64 14.00 14.19 20,622,954 -0.44(-3.03%)
Jul 11, 2007 14.51 14.66 14.46 14.64 6,069,067 +0.13(+0.86%)
Jul 10, 2007 14.88 14.93 14.46 14.51 8,411,057 -0.43(-2.85%)
Jul 09, 2007 14.88 15.08 14.84 14.94 6,604,411 +0.01(+0.04%)
Jul 06, 2007 14.86 14.98 14.79 14.93 5,101,846 +0.07(+0.46%)
Jul 05, 2007 14.91 14.91 14.84 14.86 5,250,851 -0.09(-0.59%)
Jul 03, 2007 14.79 15.01 14.79 14.95 3,201,505 +0.24(+1.62%)
Jul 02, 2007 14.97 14.99 14.63 14.71 8,663,832 -0.26(-1.71%)
Jun 29, 2007 14.87 15.08 14.87 14.97 9,838,914 +0.10(+0.67%)
Jun 28, 2007 14.51 15.05 14.34 14.87 14,015,444 +0.36(+2.50%)
Jun 27, 2007 14.47 14.55 14.26 14.51 10,662,642 -0.06(-0.39%)
Jun 26, 2007 14.66 14.70 14.53 14.56 9,006,056 -0.09(-0.64%)
Jun 25, 2007 14.62 14.76 14.57 14.66 9,540,241 +0.07(+0.51%)
Jun 22, 2007 14.64 14.74 14.58 14.58 13,233,464 -0.12(-0.81%)
Jun 21, 2007 14.73 14.76 14.59 14.70 11,633,700 -0.03(-0.17%)
Jun 20, 2007 14.89 14.93 14.70 14.73 11,900,902 -0.16(-1.09%)
Jun 19, 2007 14.78 14.92 14.71 14.89 14,287,286 +0.15(+1.02%)
Jun 18, 2007 14.80 15.01 14.70 14.74 15,186,815 -0.15(-1.01%)
Jun 15, 2007 15.27 15.45 14.83 14.89 18,488,714 -0.56(-3.64%)
Jun 14, 2007 14.49 15.74 14.31 15.45 29,585,682 +0.91(+6.24%)
Jun 13, 2007 14.62 14.62 14.34 14.54 6,841,028 -0.04(-0.26%)
Jun 12, 2007 14.66 14.73 14.55 14.58 8,275,288 -0.16(-1.06%)
Jun 11, 2007 14.63 14.79 14.58 14.74 6,801,984 +0.10(+0.68%)
Jun 08, 2007 14.48 14.66 14.34 14.64 6,738,803 +0.11(+0.78%)
Jun 07, 2007 14.98 14.95 14.49 14.53 9,340,006 -0.31(-2.11%)
Jun 06, 2007 14.59 14.98 14.54 14.84 14,288,915 +0.29(+2.02%)
Jun 05, 2007 14.58 14.67 14.47 14.54 4,925,272 -0.02(-0.13%)
Jun 04, 2007 14.46 14.63 14.44 14.56 3,239,553 +0.05(+0.35%)
Jun 01, 2007 14.44 14.62 14.42 14.51 5,002,957 +0.09(+0.65%)
May 31, 2007 14.23 14.51 14.23 14.42 7,115,843 +0.03(+0.17%)
May 30, 2007 14.33 14.44 14.27 14.39 6,383,510 +0.08(+0.52%)
May 29, 2007 14.32 14.39 14.21 14.32 5,097,970 +0.09(+0.66%)
May 25, 2007 14.26 14.30 14.17 14.22 3,046,921 -0.03(-0.22%)
May 24, 2007 14.53 14.53 14.25 14.26 3,401,726 -0.20(-1.38%)
May 23, 2007 14.52 14.54 14.41 14.46 5,037,014 -0.08(-0.52%)
May 22, 2007 14.41 14.56 14.39 14.53 3,781,924 +0.11(+0.78%)
May 21, 2007 14.37 14.48 14.37 14.42 3,573,862 -0.02(-0.13%)
May 18, 2007 14.51 14.51 14.37 14.44 4,980,602 +0.00(+0.00%)
May 17, 2007 14.47 14.53 14.37 14.44 4,248,558 -0.06(-0.43%)
May 16, 2007 14.51 14.54 14.45 14.50 7,384,551 -0.01(-0.09%)
May 15, 2007 14.48 14.64 14.42 14.51 5,113,433 -0.04(-0.30%)
May 14, 2007 14.62 14.65 14.51 14.56 2,634,366 -0.06(-0.43%)
May 11, 2007 14.62 14.64 14.56 14.62 3,417,157 +0.02(+0.13%)
May 10, 2007 14.63 14.65 14.54 14.60 3,656,369 -0.05(-0.34%)
May 09, 2007 14.64 14.69 14.58 14.65 8,309,476 +0.02(+0.13%)
May 08, 2007 14.61 14.66 14.59 14.63 4,758,629 -0.03(-0.21%)
May 07, 2007 14.66 14.73 14.59 14.66 4,368,681 +0.01(+0.09%)
May 04, 2007 14.68 14.68 14.59 14.65 3,804,816 +0.01(+0.09%)
May 03, 2007 14.56 14.67 14.56 14.64 5,606,726 +0.06(+0.43%)
May 02, 2007 14.54 14.63 14.52 14.58 7,968,938 +0.08(+0.52%)
May 01, 2007 14.49 14.52 14.27 14.50 6,405,964 +0.07(+0.48%)
Apr 30, 2007 14.49 14.63 14.41 14.43 6,101,619 +0.01(+0.04%)
Apr 27, 2007 14.50 14.57 14.41 14.43 6,305,843 -0.08(-0.56%)
Apr 26, 2007 14.38 14.61 14.23 14.51 5,792,476 -0.13(-0.85%)
Apr 25, 2007 14.57 14.69 14.55 14.63 5,716,035 +0.13(+0.86%)
Apr 24, 2007 14.76 14.76 14.46 14.51 3,593,538 +0.01(+0.04%)
Apr 23, 2007 14.63 14.68 14.49 14.50 4,479,799 -0.14(-0.94%)
Apr 20, 2007 14.69 14.76 14.57 14.64 9,354,807 +0.11(+0.78%)
Apr 19, 2007 14.63 14.70 14.49 14.53 7,258,631 -0.12(-0.81%)
Apr 18, 2007 14.64 14.69 14.58 14.64 4,820,912 +0.00(+0.00%)
Apr 17, 2007 14.58 14.75 14.53 14.64 11,877,696 +0.04(+0.26%)
Apr 16, 2007 14.34 14.66 14.34 14.61 4,398,635 +0.29(+2.01%)
Apr 13, 2007 14.23 14.49 14.23 14.32 10,343,423 -0.07(-0.48%)
Apr 12, 2007 14.29 14.43 14.21 14.39 10,194,074 +0.17(+1.19%)
Apr 11, 2007 14.20 14.39 13.74 14.22 16,519,227 +0.58(+4.27%)
Apr 10, 2007 13.60 13.69 13.56 13.64 4,199,484 +0.07(+0.51%)
Apr 09, 2007 13.76 13.79 13.55 13.57 5,460,285 -0.17(-1.23%)
Apr 05, 2007 13.69 13.79 13.64 13.74 3,449,768 +0.05(+0.37%)
Apr 04, 2007 13.60 13.71 13.57 13.69 4,518,269 +0.02(+0.14%)
Apr 03, 2007 13.53 13.67 13.51 13.67 4,616,615 +0.15(+1.11%)
Apr 02, 2007 13.67 13.70 13.48 13.52 5,142,262 -0.13(-0.96%)
Mar 30, 2007 13.63 13.77 13.51 13.65 6,072,430 +0.01(+0.05%)
Mar 29, 2007 13.71 13.76 13.55 13.64 6,187,655 +0.06(+0.46%)
Mar 28, 2007 13.66 13.79 13.57 13.58 5,032,697 -0.16(-1.14%)
Mar 27, 2007 13.73 13.78 13.66 13.74 4,212,298 -0.09(-0.63%)
Mar 26, 2007 13.84 13.85 13.59 13.82 5,740,356 -0.01(-0.05%)
Mar 23, 2007 13.61 13.92 13.59 13.83 6,177,704 +0.18(+1.33%)
Mar 22, 2007 13.72 13.79 13.63 13.65 6,737,946 -0.05(-0.36%)
Mar 21, 2007 13.46 13.72 13.46 13.70 7,310,696 +0.19(+1.39%)
Mar 20, 2007 13.22 13.59 13.21 13.51 9,749,833 +0.26(+1.94%)
Mar 19, 2007 13.22 13.30 13.20 13.26 8,141,741 +0.02(+0.14%)
Mar 16, 2007 13.14 13.26 13.09 13.24 15,965,488 +0.11(+0.81%)
Mar 15, 2007 13.31 13.36 13.08 13.13 15,328,930 -0.18(-1.36%)
Mar 14, 2007 13.50 13.59 13.23 13.31 15,732,735 -0.31(-2.30%)
Mar 13, 2007 14.02 13.94 13.61 13.62 5,168,578 -0.39(-2.81%)
Mar 12, 2007 13.97 14.07 13.86 14.02 3,783,235 -0.03(-0.18%)
Mar 09, 2007 14.10 14.12 13.98 14.04 2,176,008 +0.00(+0.00%)
Mar 08, 2007 14.06 14.12 13.99 14.04 4,983,301 +0.07(+0.49%)
Mar 07, 2007 14.07 14.14 13.95 13.97 5,849,739 -0.17(-1.19%)
Mar 06, 2007 14.16 14.21 14.03 14.14 4,827,598 +0.08(+0.58%)
Mar 05, 2007 14.12 14.25 14.04 14.06 4,770,048 -0.16(-1.14%)
Mar 02, 2007 14.31 14.38 14.17 14.22 6,165,942 -0.16(-1.13%)
Mar 01, 2007 14.22 14.44 14.11 14.39 8,503,063 +0.04(+0.26%)
Feb 28, 2007 14.24 14.39 14.14 14.35 10,934,552 +0.18(+1.24%)
Feb 27, 2007 14.49 14.56 14.08 14.17 11,071,551 -0.33(-2.24%)
Feb 26, 2007 14.58 14.63 14.48 14.50 6,031,858 -0.06(-0.43%)
Feb 23, 2007 14.60 14.62 14.46 14.56 3,191,435 -0.08(-0.51%)
Feb 22, 2007 14.66 14.71 14.57 14.64 3,630,889 +0.03(+0.17%)
Feb 21, 2007 14.40 14.66 14.39 14.61 5,667,979 +0.18(+1.21%)
Feb 20, 2007 14.43 14.53 14.41 14.44 5,197,353 -0.13(-0.86%)
Feb 16, 2007 14.59 14.65 14.51 14.56 3,503,801 -0.09(-0.60%)
Feb 15, 2007 14.61 14.71 14.61 14.65 3,442,734 +0.04(+0.30%)
Feb 14, 2007 14.62 14.71 14.50 14.61 5,271,059 +0.06(+0.43%)
Feb 13, 2007 14.60 14.61 14.44 14.54 3,562,759 +0.11(+0.78%)
Feb 12, 2007 14.58 14.67 14.39 14.43 2,981,340 -0.16(-1.07%)
Feb 09, 2007 14.70 14.76 14.53 14.59 2,463,435 -0.11(-0.72%)
Feb 08, 2007 14.76 14.81 14.68 14.69 4,143,239 -0.04(-0.30%)
Feb 07, 2007 14.80 14.86 14.73 14.74 4,270,327 -0.07(-0.46%)
Feb 06, 2007 14.76 14.86 14.76 14.81 5,275,524 +0.02(+0.17%)
Feb 05, 2007 14.69 14.84 14.67 14.78 5,325,560 +0.04(+0.25%)
Feb 02, 2007 14.78 14.82 14.72 14.74 5,306,377 -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.