Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.76 25.08 24.65 25.00 8,598,097 +0.42(+1.73%)
Jan 28, 2016 24.49 24.64 23.93 24.57 5,500,538 +0.27(+1.12%)
Jan 27, 2016 24.52 24.59 23.93 24.30 7,290,598 +0.71(+3.02%)
Jan 26, 2016 23.69 23.94 23.50 23.59 4,750,531 -0.01(-0.03%)
Jan 25, 2016 23.95 24.00 23.57 23.60 4,687,034 -0.36(-1.50%)
Jan 22, 2016 23.94 24.04 23.74 23.96 3,796,710 +0.32(+1.35%)
Jan 21, 2016 23.81 24.00 23.57 23.64 5,270,856 -0.10(-0.44%)
Jan 20, 2016 23.57 24.01 23.45 23.74 7,316,426 -0.10(-0.40%)
Jan 19, 2016 23.86 23.97 23.57 23.84 5,571,376 -0.09(-0.37%)
Jan 15, 2016 23.58 23.93 23.93 23.93 5,217,889 -0.25(-1.03%)
Jan 14, 2016 24.16 24.48 24.08 24.17 5,129,292 +0.09(+0.37%)
Jan 13, 2016 24.70 24.73 24.04 24.09 3,494,060 -0.50(-2.02%)
Jan 12, 2016 24.68 24.73 24.11 24.58 3,855,125 +0.07(+0.29%)
Jan 11, 2016 24.23 24.59 24.23 24.51 4,400,105 +0.45(+1.86%)
Jan 08, 2016 24.53 24.57 24.03 24.06 5,223,416 -0.36(-1.47%)
Jan 07, 2016 24.48 24.73 24.29 24.42 6,116,832 -0.42(-1.71%)
Jan 06, 2016 24.82 25.00 24.68 24.84 5,258,565 -0.28(-1.11%)
Jan 05, 2016 24.89 25.25 24.80 25.12 7,555,289 +0.23(+0.93%)
Jan 04, 2016 25.12 25.14 24.61 24.89 4,083,893 -0.54(-2.14%)
Dec 31, 2015 25.71 25.44 25.44 25.44 1,825,973 -0.42(-1.61%)
Dec 30, 2015 25.88 26.05 25.85 25.85 1,998,783 -0.11(-0.43%)
Dec 29, 2015 25.75 25.98 25.62 25.96 3,379,580 +0.40(+1.56%)
Dec 28, 2015 25.50 25.58 25.36 25.56 2,167,998 -0.03(-0.13%)
Dec 24, 2015 25.51 25.60 25.60 25.60 1,086,383 +0.00(+0.00%)
Dec 23, 2015 25.54 25.63 25.42 25.60 2,997,054 +0.14(+0.53%)
Dec 22, 2015 25.05 25.56 24.92 25.46 3,776,887 +0.57(+2.28%)
Dec 21, 2015 24.82 25.09 24.64 24.89 3,158,900 +0.23(+0.94%)
Dec 18, 2015 25.07 25.10 24.66 24.66 7,150,081 -0.52(-2.06%)
Dec 17, 2015 25.62 25.64 25.13 25.18 4,646,389 -0.23(-0.91%)
Dec 16, 2015 24.96 25.44 24.84 25.41 5,296,644 +0.66(+2.65%)
Dec 15, 2015 24.79 24.95 24.52 24.76 5,308,590 +0.14(+0.59%)
Dec 14, 2015 24.27 24.68 24.22 24.61 4,551,774 +0.38(+1.58%)
Dec 11, 2015 24.24 24.44 24.12 24.23 3,309,518 -0.32(-1.30%)
Dec 10, 2015 24.52 24.79 24.39 24.55 3,765,202 +0.02(+0.10%)
Dec 09, 2015 24.64 24.92 24.40 24.52 4,416,769 -0.24(-0.97%)
Dec 08, 2015 24.68 24.86 24.61 24.77 3,545,245 -0.05(-0.19%)
Dec 07, 2015 24.93 25.01 24.69 24.81 3,729,093 -0.16(-0.64%)
Dec 04, 2015 24.34 25.06 24.34 24.97 5,367,294 +0.66(+2.73%)
Dec 03, 2015 24.69 24.73 24.25 24.31 5,231,687 -0.35(-1.43%)
Dec 02, 2015 24.85 24.93 24.64 24.66 4,351,592 -0.27(-1.09%)
Dec 01, 2015 24.56 24.93 24.55 24.93 6,140,855 +0.28(+1.14%)
Nov 30, 2015 24.89 24.96 24.63 24.65 6,116,033 -0.24(-0.96%)
Nov 27, 2015 25.02 25.03 24.85 24.89 2,010,080 -0.14(-0.57%)
Nov 25, 2015 25.36 25.04 25.04 25.04 2,736,335 -0.35(-1.39%)
Nov 24, 2015 25.20 25.44 25.18 25.39 2,977,516 -0.02(-0.06%)
Nov 23, 2015 25.30 25.52 25.24 25.40 3,399,260 +0.14(+0.57%)
Nov 20, 2015 25.20 25.46 25.14 25.26 3,493,443 +0.14(+0.57%)
Nov 19, 2015 25.10 25.22 24.96 25.12 2,929,234 +0.00(+0.00%)
Nov 18, 2015 24.55 25.16 24.34 25.12 5,517,955 +0.52(+2.11%)
Nov 17, 2015 24.74 24.88 24.59 24.60 3,881,945 -0.14(-0.58%)
Nov 16, 2015 24.32 24.75 24.10 24.74 4,119,263 +0.17(+0.68%)
Nov 13, 2015 24.79 24.86 24.48 24.57 4,054,649 -0.26(-1.03%)
Nov 12, 2015 25.12 25.22 24.82 24.83 3,938,280 -0.43(-1.71%)
Nov 11, 2015 25.22 25.39 25.10 25.26 3,260,754 +0.10(+0.41%)
Nov 10, 2015 25.18 25.40 24.99 25.16 6,891,446 -0.02(-0.06%)
Nov 09, 2015 25.59 25.64 25.07 25.17 6,365,872 -0.43(-1.69%)
Nov 06, 2015 25.43 25.74 25.05 25.60 9,617,674 -0.30(-1.14%)
Nov 05, 2015 26.52 26.63 25.88 25.90 9,170,181 -0.62(-2.32%)
Nov 04, 2015 26.72 26.80 26.49 26.52 3,103,004 -0.18(-0.69%)
Nov 03, 2015 26.84 26.85 26.59 26.70 3,887,211 -0.20(-0.74%)
Nov 02, 2015 26.61 26.93 26.51 26.90 4,757,512 +0.40(+1.51%)
Oct 30, 2015 26.89 26.93 26.48 26.50 4,816,528 -0.41(-1.52%)
Oct 29, 2015 26.83 27.16 26.80 26.91 3,128,559 +0.03(+0.12%)
Oct 28, 2015 26.55 26.89 26.44 26.88 2,877,592 +0.34(+1.27%)
Oct 27, 2015 26.40 26.54 26.34 26.54 3,825,396 -0.03(-0.12%)
Oct 26, 2015 26.45 26.64 26.44 26.57 2,717,831 +0.14(+0.51%)
Oct 23, 2015 26.54 26.60 26.35 26.44 3,618,823 +0.00(+0.00%)
Oct 22, 2015 26.28 26.46 26.25 26.44 3,108,412 +0.30(+1.13%)
Oct 21, 2015 26.40 26.48 26.12 26.14 3,553,348 -0.21(-0.79%)
Oct 20, 2015 26.17 26.38 26.17 26.35 2,527,124 +0.21(+0.80%)
Oct 19, 2015 25.96 26.18 25.91 26.14 3,135,283 +0.13(+0.49%)
Oct 16, 2015 25.70 26.14 25.59 26.01 5,046,117 +0.55(+2.17%)
Oct 15, 2015 25.44 25.61 25.24 25.46 5,188,692 +0.22(+0.86%)
Oct 14, 2015 25.64 25.70 25.20 25.24 2,947,471 -0.42(-1.65%)
Oct 13, 2015 25.74 25.92 25.61 25.67 2,669,243 -0.14(-0.56%)
Oct 12, 2015 25.66 25.89 25.66 25.81 2,589,789 +0.15(+0.59%)
Oct 09, 2015 25.68 25.83 25.58 25.66 4,108,984 -0.04(-0.16%)
Oct 08, 2015 25.20 25.72 25.20 25.70 3,138,022 +0.41(+1.61%)
Oct 07, 2015 25.19 25.31 25.08 25.29 2,981,595 +0.23(+0.93%)
Oct 06, 2015 25.04 25.36 24.96 25.06 4,546,441 -0.05(-0.19%)
Oct 05, 2015 25.02 25.14 24.83 25.11 4,643,898 +0.26(+1.06%)
Oct 02, 2015 24.23 24.84 24.07 24.84 5,185,248 +0.31(+1.27%)
Oct 01, 2015 24.57 24.76 24.27 24.53 4,512,071 +0.02(+0.10%)
Sep 30, 2015 24.58 24.61 24.41 24.51 5,427,056 +0.16(+0.66%)
Sep 29, 2015 24.23 24.37 23.93 24.35 6,382,793 +0.13(+0.53%)
Sep 28, 2015 24.36 24.55 24.14 24.22 4,931,815 -0.31(-1.27%)
Sep 25, 2015 24.81 24.90 24.40 24.53 5,152,781 +0.05(+0.20%)
Sep 24, 2015 24.37 24.52 24.25 24.48 3,837,775 -0.06(-0.23%)
Sep 23, 2015 24.50 24.64 24.41 24.54 2,927,737 +0.02(+0.07%)
Sep 22, 2015 24.32 24.63 24.32 24.52 3,583,142 -0.21(-0.84%)
Sep 21, 2015 24.78 25.00 24.62 24.73 4,585,699 +0.24(+0.98%)
Sep 18, 2015 24.64 24.94 24.21 24.49 16,066,159 -0.58(-2.30%)
Sep 17, 2015 24.86 25.36 24.81 25.07 7,077,965 +0.29(+1.16%)
Sep 16, 2015 24.55 24.86 24.45 24.78 5,138,489 +0.32(+1.31%)
Sep 15, 2015 24.25 24.50 24.14 24.46 3,354,768 +0.32(+1.33%)
Sep 14, 2015 24.21 24.32 24.08 24.14 4,514,298 -0.04(-0.17%)
Sep 11, 2015 23.88 24.19 23.85 24.18 3,371,819 +0.20(+0.83%)
Sep 10, 2015 23.73 24.09 23.68 23.98 3,931,171 +0.24(+1.01%)
Sep 09, 2015 24.25 24.33 23.71 23.74 3,964,790 -0.31(-1.30%)
Sep 08, 2015 23.93 24.09 23.70 24.05 5,253,700 +0.48(+2.04%)
Sep 04, 2015 23.57 23.57 23.57 23.57 4,339,907 -0.29(-1.21%)
Sep 03, 2015 23.84 24.07 23.71 23.86 3,909,549 +0.13(+0.54%)
Sep 02, 2015 23.68 23.74 23.47 23.73 4,531,704 +0.34(+1.47%)
Sep 01, 2015 23.45 23.65 23.29 23.39 4,592,066 -0.58(-2.40%)
Aug 31, 2015 24.01 24.07 23.87 23.97 3,653,521 -0.07(-0.30%)
Aug 28, 2015 24.16 24.16 23.91 24.04 3,903,493 -0.16(-0.66%)
Aug 27, 2015 23.93 24.30 23.79 24.20 5,947,026 +0.59(+2.51%)
Aug 26, 2015 23.40 23.67 23.04 23.61 7,883,887 +0.77(+3.36%)
Aug 25, 2015 23.40 23.61 22.84 22.84 7,100,565 -0.15(-0.66%)
Aug 24, 2015 22.98 23.63 21.78 22.99 10,293,395 -0.98(-4.07%)
Aug 21, 2015 24.52 24.53 23.97 23.97 6,916,717 -0.74(-2.98%)
Aug 20, 2015 24.96 25.01 24.69 24.70 4,512,617 -0.46(-1.81%)
Aug 19, 2015 24.88 25.25 24.80 25.16 7,296,549 +0.21(+0.83%)
Aug 18, 2015 24.94 24.97 24.81 24.95 3,300,007 -0.04(-0.16%)
Aug 17, 2015 24.72 25.00 24.60 24.99 2,470,485 +0.17(+0.68%)
Aug 14, 2015 24.80 24.92 24.70 24.82 3,184,124 +0.02(+0.10%)
Aug 13, 2015 24.80 24.90 24.51 24.80 3,314,213 +0.12(+0.49%)
Aug 12, 2015 24.51 24.70 24.32 24.68 3,268,144 -0.06(-0.26%)
Aug 11, 2015 24.51 24.84 24.50 24.74 4,103,883 +0.02(+0.10%)
Aug 10, 2015 24.62 24.77 24.59 24.72 3,008,227 +0.26(+1.08%)
Aug 07, 2015 24.32 24.47 24.24 24.45 3,239,100 +0.06(+0.26%)
Aug 06, 2015 24.60 24.66 24.31 24.39 4,160,725 -0.20(-0.81%)
Aug 05, 2015 24.60 24.67 24.42 24.59 3,829,164 +0.16(+0.65%)
Aug 04, 2015 24.27 24.55 24.27 24.43 4,013,065 -0.06(-0.26%)
Aug 03, 2015 24.39 24.49 24.32 24.49 2,482,906 +0.10(+0.39%)
Jul 31, 2015 24.54 24.56 24.37 24.40 2,840,899 +0.01(+0.03%)
Jul 30, 2015 24.27 24.41 24.16 24.39 3,984,415 +0.08(+0.33%)
Jul 29, 2015 24.35 24.47 24.13 24.31 5,442,103 -0.03(-0.13%)
Jul 28, 2015 24.56 24.58 24.25 24.34 3,633,459 -0.03(-0.13%)
Jul 27, 2015 24.24 24.44 24.18 24.37 3,077,952 -0.03(-0.13%)
Jul 24, 2015 24.41 24.49 24.36 24.41 3,258,208 -0.04(-0.16%)
Jul 23, 2015 24.49 24.58 24.37 24.45 3,517,529 -0.05(-0.20%)
Jul 22, 2015 24.43 24.55 24.37 24.49 4,287,821 +0.08(+0.33%)
Jul 21, 2015 24.62 24.71 24.30 24.41 6,122,388 -0.19(-0.78%)
Jul 20, 2015 24.73 25.13 24.53 24.61 10,181,385 -0.42(-1.66%)
Jul 17, 2015 24.16 25.10 24.11 25.02 12,239,781 +0.88(+3.64%)
Jul 16, 2015 24.23 24.32 24.01 24.14 8,844,193 +0.14(+0.57%)
Jul 15, 2015 23.79 24.05 23.72 24.01 5,040,362 +0.18(+0.77%)
Jul 14, 2015 23.72 23.85 23.70 23.82 3,892,467 +0.04(+0.17%)
Jul 13, 2015 23.70 24.25 23.62 23.78 4,374,560 +0.27(+1.16%)
Jul 10, 2015 23.45 23.57 23.40 23.51 4,791,959 +0.29(+1.24%)
Jul 09, 2015 23.25 23.30 23.08 23.22 6,530,473 +0.25(+1.08%)
Jul 08, 2015 23.04 23.21 22.89 22.97 5,284,307 -0.18(-0.79%)
Jul 07, 2015 22.73 23.20 22.60 23.16 6,942,661 +0.46(+2.01%)
Jul 06, 2015 22.35 22.74 22.33 22.70 4,372,988 +0.11(+0.50%)
Jul 02, 2015 22.80 22.59 22.59 22.59 4,086,625 -0.16(-0.70%)
Jul 01, 2015 23.02 23.02 22.63 22.75 6,318,238 +0.49(+2.19%)
Jun 30, 2015 22.47 22.52 22.21 22.26 4,209,243 +0.02(+0.07%)
Jun 29, 2015 22.40 22.53 22.22 22.25 4,201,748 -0.41(-1.80%)
Jun 26, 2015 22.61 22.73 22.57 22.65 4,154,536 +0.12(+0.53%)
Jun 25, 2015 22.58 22.62 22.39 22.53 4,683,422 -0.06(-0.25%)
Jun 24, 2015 22.75 22.77 22.53 22.59 3,197,173 -0.17(-0.74%)
Jun 23, 2015 22.70 22.80 22.63 22.76 3,452,626 +0.06(+0.25%)
Jun 22, 2015 22.70 22.75 22.60 22.70 4,323,440 +0.24(+1.07%)
Jun 19, 2015 22.54 22.74 22.45 22.46 5,550,802 -0.23(-1.02%)
Jun 18, 2015 22.39 22.73 22.36 22.69 4,517,668 +0.40(+1.79%)
Jun 17, 2015 22.25 22.35 22.11 22.29 4,767,496 +0.13(+0.58%)
Jun 16, 2015 22.04 22.23 21.98 22.17 2,536,449 +0.10(+0.43%)
Jun 15, 2015 22.05 22.17 21.98 22.07 4,213,602 -0.14(-0.65%)
Jun 12, 2015 22.21 22.25 22.09 22.21 2,501,977 -0.05(-0.22%)
Jun 11, 2015 22.08 22.29 22.03 22.26 3,012,981 +0.21(+0.94%)
Jun 10, 2015 21.69 22.07 21.64 22.05 6,577,943 +0.47(+2.19%)
Jun 09, 2015 21.62 21.65 21.52 21.58 6,491,005 -0.08(-0.37%)
Jun 08, 2015 21.81 21.89 21.65 21.66 7,290,956 -0.18(-0.84%)
Jun 05, 2015 21.90 21.96 21.75 21.85 8,706,447 +0.03(+0.15%)
Jun 04, 2015 21.95 22.02 21.77 21.81 6,247,934 -0.26(-1.16%)
Jun 03, 2015 21.98 22.07 21.88 22.07 3,749,629 +0.17(+0.77%)
Jun 02, 2015 21.79 22.01 21.79 21.90 5,712,886 +0.03(+0.15%)
Jun 01, 2015 21.94 21.99 21.84 21.87 5,827,891 +0.00(+0.00%)
May 29, 2015 21.89 21.94 21.77 21.87 13,521,224 -0.06(-0.29%)
May 28, 2015 21.74 21.94 21.73 21.93 7,613,768 +0.12(+0.55%)
May 27, 2015 21.77 21.84 21.66 21.81 2,250,232 +0.14(+0.63%)
May 26, 2015 21.79 21.86 21.65 21.68 5,608,191 -0.14(-0.66%)
May 22, 2015 21.88 21.82 21.82 21.82 3,294,653 -0.06(-0.26%)
May 21, 2015 21.78 21.93 21.73 21.88 3,017,057 +0.02(+0.11%)
May 20, 2015 21.93 21.93 21.77 21.85 4,521,861 +0.04(+0.18%)
May 19, 2015 21.85 21.85 21.72 21.81 3,612,684 +0.02(+0.07%)
May 18, 2015 21.80 21.84 21.69 21.80 3,835,872 +0.02(+0.07%)
May 15, 2015 21.93 22.04 21.73 21.78 6,443,367 -0.13(-0.58%)
May 14, 2015 21.71 21.92 21.60 21.91 3,658,718 +0.31(+1.44%)
May 13, 2015 21.57 21.65 21.45 21.60 2,725,284 +0.02(+0.11%)
May 12, 2015 21.53 21.60 21.44 21.57 4,435,181 -0.07(-0.33%)
May 11, 2015 21.64 21.73 21.57 21.65 3,291,676 -0.06(-0.29%)
May 08, 2015 21.72 21.80 21.64 21.71 3,228,664 +0.15(+0.70%)
May 07, 2015 21.46 21.61 21.39 21.56 4,567,653 +0.10(+0.45%)
May 06, 2015 21.69 21.69 21.33 21.46 5,135,669 -0.21(-0.96%)
May 05, 2015 21.69 21.76 21.58 21.67 4,887,621 -0.04(-0.18%)
May 04, 2015 21.59 21.73 21.53 21.71 5,150,933 +0.14(+0.63%)
May 01, 2015 21.40 21.60 21.29 21.57 3,192,640 +0.25(+1.16%)
Apr 30, 2015 21.36 21.48 21.25 21.33 5,477,931 +0.09(+0.41%)
Apr 29, 2015 21.25 21.33 21.15 21.24 3,191,477 -0.15(-0.71%)
Apr 28, 2015 21.21 21.44 21.18 21.39 3,403,139 +0.13(+0.60%)
Apr 27, 2015 21.59 21.59 21.25 21.26 3,877,672 -0.22(-1.04%)
Apr 24, 2015 21.43 21.51 21.33 21.49 2,202,139 +0.04(+0.19%)
Apr 23, 2015 21.33 21.53 21.28 21.45 2,378,970 +0.08(+0.37%)
Apr 22, 2015 21.40 21.42 21.15 21.37 5,330,085 -0.04(-0.19%)
Apr 21, 2015 21.69 21.74 21.37 21.41 3,248,416 -0.26(-1.22%)
Apr 20, 2015 21.55 21.72 21.46 21.67 3,268,431 +0.27(+1.27%)
Apr 17, 2015 21.56 21.62 21.30 21.40 4,970,236 -0.34(-1.58%)
Apr 16, 2015 21.72 21.81 21.57 21.74 3,092,767 -0.01(-0.04%)
Apr 15, 2015 21.69 21.90 21.52 21.75 7,253,406 +0.35(+1.64%)
Apr 14, 2015 21.40 21.53 21.34 21.40 4,227,670 -0.06(-0.30%)
Apr 13, 2015 21.52 21.65 21.43 21.46 3,075,330 -0.06(-0.26%)
Apr 10, 2015 21.44 21.56 21.41 21.52 3,583,089 +0.11(+0.52%)
Apr 09, 2015 21.45 21.57 21.37 21.41 5,111,907 -0.04(-0.19%)
Apr 08, 2015 21.43 21.59 21.37 21.45 7,044,381 +0.00(+0.00%)
Apr 07, 2015 21.63 21.64 21.43 21.45 2,887,490 -0.15(-0.70%)
Apr 06, 2015 21.31 21.68 21.27 21.60 7,082,749 +0.13(+0.60%)
Apr 02, 2015 21.61 21.47 21.47 21.47 4,139,132 -0.10(-0.45%)
Apr 01, 2015 21.67 21.71 21.51 21.57 6,737,533 -0.19(-0.88%)
Mar 31, 2015 21.74 21.87 21.59 21.76 3,950,252 -0.14(-0.62%)
Mar 30, 2015 21.69 21.98 21.69 21.89 3,386,478 +0.27(+1.26%)
Mar 27, 2015 21.53 21.65 21.47 21.62 2,871,414 +0.08(+0.37%)
Mar 26, 2015 21.57 21.71 21.45 21.54 4,491,158 -0.11(-0.52%)
Mar 25, 2015 21.88 21.97 21.65 21.65 4,004,898 -0.19(-0.88%)
Mar 24, 2015 21.91 22.15 21.76 21.85 5,678,423 -0.30(-1.34%)
Mar 23, 2015 22.14 22.32 22.09 22.14 3,507,890 +0.02(+0.11%)
Mar 20, 2015 22.04 22.16 22.03 22.12 6,153,826 +0.10(+0.44%)
Mar 19, 2015 21.97 22.14 21.89 22.02 6,092,629 +0.02(+0.07%)
Mar 18, 2015 21.53 22.09 21.47 22.01 7,276,902 +0.38(+1.78%)
Mar 17, 2015 21.49 21.65 21.45 21.62 3,509,475 +0.04(+0.19%)
Mar 16, 2015 21.28 21.59 21.24 21.58 4,040,959 +0.39(+1.85%)
Mar 13, 2015 21.35 21.41 21.08 21.19 3,081,013 -0.25(-1.16%)
Mar 12, 2015 21.20 21.45 21.14 21.44 4,164,840 +0.38(+1.82%)
Mar 11, 2015 20.78 21.10 20.73 21.05 3,682,645 +0.27(+1.31%)
Mar 10, 2015 21.01 21.05 20.77 20.78 4,399,244 -0.34(-1.63%)
Mar 09, 2015 20.99 21.15 20.99 21.13 2,174,105 +0.12(+0.57%)
Mar 06, 2015 21.09 21.32 20.93 21.01 5,613,948 -0.22(-1.06%)
Mar 05, 2015 21.16 21.24 21.08 21.23 2,760,743 +0.10(+0.45%)
Mar 04, 2015 21.36 21.43 21.08 21.13 3,227,233 -0.30(-1.38%)
Mar 03, 2015 21.54 21.63 21.35 21.43 3,518,252 -0.24(-1.11%)
Mar 02, 2015 21.30 21.70 21.21 21.67 4,456,415 +0.35(+1.65%)
Feb 27, 2015 21.33 21.41 21.28 21.32 3,192,366 -0.06(-0.30%)
Feb 26, 2015 21.21 21.41 21.10 21.38 3,793,457 +0.13(+0.60%)
Feb 25, 2015 21.33 21.35 21.21 21.25 2,180,928 -0.04(-0.19%)
Feb 24, 2015 21.22 21.36 21.17 21.29 2,204,591 +0.05(+0.23%)
Feb 23, 2015 21.28 21.28 21.10 21.25 3,280,188 -0.04(-0.19%)
Feb 20, 2015 21.29 21.35 20.95 21.29 6,443,209 -0.08(-0.37%)
Feb 19, 2015 21.34 21.40 21.19 21.37 3,585,649 -0.03(-0.15%)
Feb 18, 2015 21.37 21.42 21.18 21.40 4,254,126 +0.01(+0.04%)
Feb 17, 2015 21.70 21.72 21.36 21.39 4,195,479 -0.30(-1.36%)
Feb 13, 2015 21.61 21.69 21.69 21.69 4,028,368 +0.05(+0.22%)
Feb 12, 2015 21.37 21.65 21.35 21.64 4,444,116 +0.30(+1.42%)
Feb 11, 2015 21.16 21.40 21.15 21.33 3,358,314 +0.17(+0.79%)
Feb 10, 2015 21.20 21.24 21.05 21.17 3,747,596 +0.10(+0.46%)
Feb 09, 2015 20.97 21.16 20.91 21.07 3,247,614 -0.03(-0.15%)
Feb 06, 2015 21.12 21.22 20.95 21.10 4,716,514 +0.00(+0.00%)
Feb 05, 2015 20.93 21.12 20.76 21.10 4,341,100 +0.22(+1.07%)
Feb 04, 2015 20.80 21.02 20.77 20.88 4,146,938 +0.00(+0.00%)
Feb 03, 2015 20.66 21.03 20.60 20.88 5,062,063 +0.20(+0.97%)
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.