Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 57.05 57.68 56.92 57.62 6,123,356 +0.46(+0.81%)
Jan 30, 2019 56.49 57.34 56.09 57.16 4,820,693 +0.80(+1.43%)
Jan 29, 2019 55.86 56.40 55.83 56.36 5,312,870 +0.52(+0.94%)
Jan 28, 2019 55.70 55.90 55.41 55.83 3,435,910 -0.09(-0.15%)
Jan 25, 2019 56.34 56.37 55.52 55.92 3,728,817 +0.05(+0.09%)
Jan 24, 2019 55.30 55.89 54.93 55.87 4,629,278 +0.21(+0.38%)
Jan 23, 2019 53.86 55.85 53.65 55.65 6,209,592 +1.46(+2.69%)
Jan 22, 2019 54.87 55.24 53.92 54.20 5,085,485 -0.97(-1.75%)
Jan 18, 2019 54.46 55.34 54.00 55.17 4,457,835 +1.00(+1.85%)
Jan 17, 2019 53.38 54.22 53.31 54.16 3,385,724 +0.56(+1.04%)
Jan 16, 2019 53.33 53.65 52.96 53.61 2,924,705 +0.49(+0.92%)
Jan 15, 2019 52.64 53.27 52.62 53.12 2,039,112 +0.39(+0.73%)
Jan 14, 2019 52.50 53.06 52.35 52.73 2,467,360 -0.09(-0.16%)
Jan 11, 2019 52.73 52.93 52.10 52.82 2,071,331 -0.25(-0.47%)
Jan 10, 2019 52.39 53.09 52.02 53.07 2,381,685 +0.57(+1.09%)
Jan 09, 2019 52.65 53.16 52.40 52.49 4,896,555 +0.49(+0.94%)
Jan 08, 2019 52.01 52.56 51.35 52.01 3,291,055 +0.59(+1.15%)
Jan 07, 2019 50.87 51.91 50.70 51.42 3,484,435 +0.41(+0.81%)
Jan 04, 2019 50.57 51.42 50.37 51.00 3,173,558 +1.14(+2.28%)
Jan 03, 2019 50.49 50.96 49.75 49.87 4,383,016 -0.86(-1.69%)
Jan 02, 2019 50.76 51.16 50.33 50.72 4,847,167 -0.94(-1.82%)
Dec 31, 2018 51.44 51.67 51.11 51.66 2,826,507 +0.58(+1.14%)
Dec 28, 2018 51.66 52.06 50.88 51.08 3,141,679 -0.47(-0.91%)
Dec 27, 2018 50.15 51.56 49.65 51.55 3,468,644 +0.75(+1.47%)
Dec 26, 2018 48.95 50.86 48.56 50.81 3,452,224 +1.94(+3.96%)
Dec 24, 2018 50.33 50.73 48.87 48.87 2,606,855 -2.01(-3.96%)
Dec 21, 2018 51.06 52.63 50.72 50.88 8,555,891 -0.33(-0.64%)
Dec 20, 2018 51.61 52.05 50.71 51.21 4,164,328 -0.92(-1.76%)
Dec 19, 2018 52.48 53.86 51.85 52.13 4,625,394 -0.18(-0.34%)
Dec 18, 2018 52.57 53.03 51.78 52.31 4,235,997 +0.01(+0.02%)
Dec 17, 2018 53.00 53.18 52.06 52.30 5,402,163 -0.80(-1.50%)
Dec 14, 2018 53.46 53.81 52.90 53.09 4,176,994 -0.98(-1.82%)
Dec 13, 2018 54.82 55.07 53.57 54.08 3,701,087 -0.78(-1.42%)
Dec 12, 2018 55.17 55.80 54.79 54.86 4,549,430 +0.51(+0.93%)
Dec 11, 2018 55.57 55.92 53.92 54.35 4,705,324 -0.15(-0.28%)
Dec 10, 2018 54.12 54.92 52.91 54.51 5,955,966 +0.20(+0.36%)
Dec 07, 2018 55.29 56.00 54.03 54.31 4,051,463 -1.21(-2.17%)
Dec 06, 2018 54.52 55.60 53.55 55.52 4,940,770 +0.17(+0.31%)
Dec 04, 2018 57.19 57.27 55.17 55.35 5,401,834 -1.87(-3.26%)
Dec 03, 2018 57.54 57.86 56.22 57.21 6,285,608 +0.45(+0.78%)
Nov 30, 2018 55.74 56.87 55.69 56.77 5,960,946 +0.94(+1.69%)
Nov 29, 2018 54.64 56.12 54.60 55.83 4,542,626 +0.80(+1.46%)
Nov 28, 2018 53.21 55.02 53.21 55.02 5,357,357 +2.02(+3.81%)
Nov 27, 2018 53.98 54.33 52.65 53.00 4,609,213 -1.15(-2.12%)
Nov 26, 2018 54.34 54.53 53.94 54.15 3,913,993 +0.24(+0.44%)
Nov 23, 2018 54.09 54.34 53.84 53.91 1,577,028 -0.63(-1.16%)
Nov 21, 2018 54.54 54.54 54.54 0 -0.59(-1.07%)
Nov 20, 2018 54.95 55.77 54.25 55.13 7,508,858 -0.54(-0.97%)
Nov 19, 2018 57.09 57.13 55.18 55.67 5,048,077 -1.14(-2.00%)
Nov 16, 2018 56.52 57.24 56.28 56.81 4,436,232 +0.03(+0.06%)
Nov 15, 2018 55.24 56.79 55.24 56.78 7,607,419 +1.28(+2.31%)
Nov 14, 2018 59.37 59.52 55.40 55.49 10,466,744 -5.81(-9.48%)
Nov 13, 2018 61.43 61.90 60.93 61.31 3,768,905 -0.27(-0.43%)
Nov 12, 2018 62.67 62.89 61.46 61.57 2,286,164 -1.10(-1.76%)
Nov 09, 2018 62.79 63.07 62.44 62.68 2,737,875 -0.23(-0.37%)
Nov 08, 2018 62.29 63.04 62.28 62.91 2,883,523 +0.29(+0.46%)
Nov 07, 2018 61.19 63.10 61.02 62.62 5,584,876 +2.86(+4.79%)
Nov 06, 2018 59.62 60.06 59.47 59.76 2,532,920 +0.04(+0.07%)
Nov 05, 2018 58.75 59.90 58.69 59.71 2,590,770 +1.16(+1.97%)
Nov 02, 2018 59.62 60.02 58.19 58.56 4,027,057 -0.57(-0.96%)
Nov 01, 2018 59.24 59.56 58.41 59.12 6,008,246 -0.57(-0.95%)
Oct 31, 2018 60.08 60.45 59.65 59.69 4,300,485 -0.08(-0.13%)
Oct 30, 2018 59.20 59.97 58.57 59.77 3,154,212 +0.79(+1.34%)
Oct 29, 2018 59.04 59.90 58.31 58.98 2,638,371 +0.65(+1.12%)
Oct 26, 2018 58.51 58.88 57.79 58.33 3,033,079 -0.73(-1.23%)
Oct 25, 2018 58.34 59.62 58.14 59.05 2,968,986 +1.04(+1.80%)
Oct 24, 2018 59.29 59.77 57.91 58.01 4,162,127 -1.46(-2.45%)
Oct 23, 2018 59.41 59.95 58.81 59.47 4,921,688 -0.70(-1.17%)
Oct 22, 2018 60.61 60.96 59.96 60.17 4,097,580 -0.25(-0.41%)
Oct 19, 2018 60.84 61.05 60.18 60.42 5,182,416 -1.07(-1.74%)
Oct 18, 2018 60.31 62.27 60.31 61.49 5,762,770 +1.00(+1.66%)
Oct 17, 2018 60.23 60.69 59.54 60.48 3,716,320 +0.31(+0.51%)
Oct 16, 2018 58.32 60.24 58.19 60.18 6,574,266 +3.45(+6.08%)
Oct 15, 2018 57.20 57.57 56.71 56.73 3,378,477 -0.53(-0.93%)
Oct 12, 2018 57.79 58.16 56.35 57.26 5,658,385 -0.09(-0.16%)
Oct 11, 2018 58.32 58.81 57.17 57.35 6,530,630 -1.33(-2.26%)
Oct 10, 2018 60.45 60.80 58.64 58.68 7,404,391 -2.83(-4.61%)
Oct 09, 2018 60.88 61.67 60.76 61.51 4,254,341 +0.68(+1.13%)
Oct 08, 2018 60.64 61.05 60.31 60.83 2,979,457 +0.31(+0.51%)
Oct 05, 2018 60.83 60.98 60.30 60.52 2,593,193 -0.38(-0.62%)
Oct 04, 2018 60.89 61.06 60.40 60.90 3,143,147 +0.04(+0.07%)
Oct 03, 2018 60.94 61.24 60.78 60.85 2,847,139 +0.09(+0.14%)
Oct 02, 2018 60.66 60.88 60.42 60.77 3,059,658 +0.22(+0.37%)
Oct 01, 2018 61.11 61.46 60.43 60.54 2,734,328 -0.29(-0.48%)
Sep 28, 2018 60.07 60.87 60.01 60.84 2,846,592 +0.62(+1.02%)
Sep 27, 2018 60.63 61.02 60.09 60.22 1,983,729 -0.48(-0.79%)
Sep 26, 2018 61.20 61.32 60.62 60.70 3,312,487 -0.27(-0.45%)
Sep 25, 2018 60.14 61.01 60.01 60.97 3,656,258 +0.71(+1.18%)
Sep 24, 2018 60.60 60.68 60.17 60.26 1,926,631 -0.30(-0.49%)
Sep 21, 2018 60.97 61.00 60.49 60.56 4,810,375 -0.05(-0.08%)
Sep 20, 2018 60.06 60.65 59.95 60.61 2,678,503 +0.77(+1.29%)
Sep 19, 2018 59.67 60.47 59.65 59.84 3,525,507 +0.17(+0.29%)
Sep 18, 2018 58.83 59.71 58.69 59.67 2,778,763 +0.98(+1.68%)
Sep 17, 2018 58.55 58.81 58.26 58.69 2,217,790 +0.25(+0.43%)
Sep 14, 2018 59.06 59.06 58.22 58.44 4,589,439 -0.43(-0.73%)
Sep 13, 2018 58.83 58.96 58.28 58.87 2,621,707 +0.33(+0.56%)
Sep 12, 2018 58.35 58.77 58.09 58.54 3,351,384 +0.32(+0.54%)
Sep 11, 2018 57.56 58.47 57.20 58.22 3,233,582 +0.17(+0.29%)
Sep 10, 2018 58.88 58.88 57.93 58.05 2,885,471 -0.92(-1.57%)
Sep 07, 2018 58.88 59.10 58.71 58.98 2,461,472 +0.04(+0.07%)
Sep 06, 2018 58.82 59.02 58.63 58.93 2,076,294 +0.03(+0.04%)
Sep 05, 2018 58.63 59.05 58.58 58.91 2,635,426 +0.34(+0.58%)
Sep 04, 2018 57.89 58.58 57.83 58.57 2,415,958 +0.74(+1.27%)
Aug 31, 2018 57.83 57.83 57.83 0 +0.31(+0.54%)
Aug 30, 2018 57.98 57.98 57.35 57.52 2,275,665 -0.43(-0.74%)
Aug 29, 2018 57.72 58.13 57.55 57.95 2,684,044 +0.45(+0.77%)
Aug 28, 2018 57.62 57.74 57.33 57.50 2,144,782 -0.09(-0.16%)
Aug 27, 2018 57.41 57.68 57.27 57.60 2,044,840 +0.29(+0.51%)
Aug 24, 2018 57.20 57.36 56.88 57.31 2,443,956 +0.09(+0.16%)
Aug 23, 2018 57.19 57.35 57.10 57.21 2,264,457 +0.08(+0.13%)
Aug 22, 2018 57.44 57.66 57.07 57.14 4,136,128 -0.43(-0.74%)
Aug 21, 2018 57.24 57.92 57.19 57.56 4,879,382 +0.27(+0.48%)
Aug 20, 2018 56.98 57.39 56.89 57.29 5,267,731 +0.53(+0.94%)
Aug 17, 2018 55.67 56.88 55.66 56.76 6,668,828 +1.05(+1.89%)
Aug 16, 2018 55.23 55.94 54.57 55.71 5,292,524 +0.85(+1.55%)
Aug 15, 2018 53.40 54.97 53.08 54.86 4,009,769 +1.52(+2.84%)
Aug 14, 2018 53.03 53.57 52.92 53.34 6,626,800 +0.28(+0.53%)
Aug 13, 2018 53.42 53.91 53.03 53.06 3,010,979 -0.41(-0.77%)
Aug 10, 2018 53.25 53.65 53.03 53.47 2,856,401 -0.09(-0.16%)
Aug 09, 2018 53.04 53.86 52.96 53.56 2,534,208 +0.54(+1.02%)
Aug 08, 2018 52.85 53.11 52.64 53.02 2,442,605 +0.08(+0.15%)
Aug 07, 2018 52.65 53.32 52.50 52.94 4,373,283 +0.33(+0.63%)
Aug 06, 2018 52.70 52.85 52.46 52.61 2,706,575 -0.10(-0.20%)
Aug 03, 2018 52.67 52.86 52.11 52.71 4,510,150 -0.11(-0.21%)
Aug 02, 2018 51.73 52.90 51.72 52.82 4,971,882 +0.99(+1.92%)
Aug 01, 2018 51.39 51.92 51.19 51.83 3,932,053 +0.44(+0.85%)
Jul 31, 2018 51.10 51.44 50.69 51.39 4,940,058 +0.51(+0.99%)
Jul 30, 2018 51.26 51.53 50.82 50.88 2,547,103 -0.39(-0.75%)
Jul 27, 2018 51.84 52.20 51.14 51.27 2,376,344 -0.21(-0.42%)
Jul 26, 2018 51.18 51.84 51.10 51.48 3,807,012 +0.51(+1.01%)
Jul 25, 2018 50.80 51.11 50.65 50.97 3,933,881 +0.11(+0.22%)
Jul 24, 2018 51.07 51.24 50.68 50.86 3,652,901 -0.16(-0.32%)
Jul 23, 2018 51.24 50.68 51.02 3,536,064 -0.21(-0.42%)
Jul 20, 2018 50.89 51.42 50.71 51.24 3,703,170 +0.27(+0.54%)
Jul 19, 2018 51.32 51.49 50.84 50.96 6,512,647 -0.75(-1.46%)
Jul 18, 2018 51.00 51.81 50.64 51.72 10,241,546 +0.85(+1.67%)
Jul 17, 2018 50.53 51.58 50.31 50.87 7,456,858 +0.84(+1.68%)
Jul 16, 2018 50.29 50.43 49.95 50.03 5,419,129 -0.02(-0.03%)
Jul 13, 2018 50.22 50.32 49.93 50.05 3,927,111 -0.19(-0.38%)
Jul 12, 2018 51.05 51.10 50.21 50.23 4,356,887 -0.49(-0.96%)
Jul 11, 2018 50.85 51.12 50.67 50.72 3,707,854 -0.36(-0.70%)
Jul 10, 2018 51.09 51.63 51.00 51.08 3,954,286 +0.07(+0.13%)
Jul 09, 2018 50.98 51.16 50.84 51.01 3,073,457 +0.33(+0.64%)
Jul 06, 2018 50.52 51.05 50.43 50.69 2,318,817 +0.11(+0.22%)
Jul 05, 2018 51.18 50.46 50.58 3,143,402 -0.23(-0.46%)
Jul 03, 2018 50.81 50.81 50.81 0 -0.35(-0.69%)
Jul 02, 2018 50.50 51.18 50.47 51.16 3,987,142 +0.51(+1.00%)
Jun 29, 2018 51.11 51.30 50.64 50.65 4,788,665 -0.33(-0.64%)
Jun 28, 2018 50.29 51.27 50.26 50.98 3,298,574 +0.70(+1.40%)
Jun 27, 2018 51.47 51.51 50.25 50.28 4,496,673 -0.89(-1.74%)
Jun 26, 2018 51.69 51.79 51.15 51.17 4,009,950 -0.37(-0.71%)
Jun 25, 2018 52.11 52.36 51.47 51.54 4,971,027 -0.51(-0.99%)
Jun 22, 2018 52.51 52.57 51.93 52.05 10,925,847 -0.23(-0.44%)
Jun 21, 2018 52.44 52.69 52.15 52.28 2,032,878 -0.32(-0.60%)
Jun 20, 2018 53.39 53.39 52.56 52.60 3,012,059 -0.46(-0.87%)
Jun 19, 2018 52.25 53.30 52.24 53.06 6,124,379 +0.39(+0.75%)
Jun 18, 2018 53.02 53.09 52.53 52.67 2,546,780 -0.74(-1.38%)
Jun 15, 2018 53.42 52.55 53.40 4,967,716 +0.40(+0.76%)
Jun 14, 2018 53.79 53.92 52.84 53.00 3,886,117 -0.54(-1.01%)
Jun 13, 2018 53.31 55.47 53.22 53.54 5,623,183 +0.51(+0.97%)
Jun 12, 2018 53.82 53.95 52.90 53.03 4,329,307 -0.70(-1.31%)
Jun 11, 2018 53.89 54.07 53.38 53.73 2,320,635 -0.09(-0.16%)
Jun 08, 2018 53.65 53.84 53.43 53.81 2,710,239 +0.20(+0.37%)
Jun 07, 2018 53.63 53.80 53.03 53.62 4,159,783 +0.02(+0.03%)
Jun 06, 2018 53.60 4,860,493 -0.34(-0.64%)
Jun 05, 2018 53.76 54.42 53.66 53.94 3,514,455 +0.14(+0.25%)
Jun 04, 2018 53.62 53.92 53.51 53.80 4,830,675 +0.34(+0.64%)
Jun 01, 2018 53.57 53.69 53.06 53.46 3,137,797 +0.29(+0.55%)
May 31, 2018 53.87 53.87 53.09 53.17 7,749,656 -0.78(-1.44%)
May 30, 2018 53.13 54.19 53.10 53.95 2,639,668 +1.10(+2.09%)
May 29, 2018 53.13 53.17 52.51 52.85 3,364,219 -0.55(-1.03%)
May 25, 2018 53.39 53.39 53.39 0 -0.24(-0.45%)
May 24, 2018 53.30 53.63 52.94 53.63 3,064,333 +0.34(+0.64%)
May 23, 2018 52.97 53.40 52.88 53.29 3,603,739 +0.21(+0.39%)
May 22, 2018 52.92 53.78 52.77 53.09 3,381,092 +0.28(+0.54%)
May 21, 2018 52.50 53.02 52.25 52.80 3,885,336 +0.63(+1.20%)
May 18, 2018 51.80 52.27 51.62 52.18 5,831,036 +0.49(+0.94%)
May 17, 2018 52.31 52.44 51.55 51.69 4,255,984 -1.07(-2.03%)
May 16, 2018 53.18 53.35 52.26 52.76 3,931,436 -0.26(-0.48%)
May 15, 2018 52.74 53.54 52.71 53.02 4,660,632 +0.16(+0.31%)
May 14, 2018 53.51 53.60 52.76 52.85 3,534,272 -0.61(-1.14%)
May 11, 2018 53.39 53.94 53.28 53.46 2,421,739 +0.05(+0.10%)
May 10, 2018 53.01 53.62 52.79 53.41 2,945,792 +0.50(+0.94%)
May 09, 2018 52.35 52.92 52.25 52.91 1,869,327 +0.54(+1.03%)
May 08, 2018 51.84 52.48 51.79 52.37 2,863,192 +0.39(+0.76%)
May 07, 2018 51.24 52.25 51.22 51.98 3,124,786 +0.76(+1.49%)
May 04, 2018 50.55 51.48 50.22 51.22 2,869,491 +0.46(+0.91%)
May 03, 2018 50.29 51.06 49.87 50.76 4,395,977 +0.25(+0.49%)
May 02, 2018 51.51 51.59 49.76 50.51 4,588,251 -1.30(-2.51%)
May 01, 2018 51.66 51.84 51.31 51.81 2,252,880 +0.18(+0.35%)
Apr 30, 2018 52.32 52.45 51.63 51.63 2,927,046 -0.59(-1.13%)
Apr 27, 2018 51.84 52.25 51.75 52.22 1,774,070 +0.30(+0.58%)
Apr 26, 2018 51.69 52.13 51.36 51.92 1,869,489 +0.28(+0.55%)
Apr 25, 2018 52.07 52.21 51.35 51.64 3,935,242 -0.35(-0.68%)
Apr 24, 2018 52.52 52.66 51.60 51.99 3,292,961 -0.44(-0.83%)
Apr 23, 2018 52.67 52.74 52.24 52.43 2,506,716 +0.15(+0.28%)
Apr 20, 2018 52.43 52.57 52.07 52.28 3,370,817 -0.07(-0.13%)
Apr 19, 2018 52.39 52.87 52.12 52.35 3,493,691 -0.04(-0.08%)
Apr 18, 2018 53.43 53.46 52.09 52.39 4,639,369 -0.94(-1.77%)
Apr 17, 2018 52.62 53.76 52.25 53.33 5,992,909 +1.16(+2.22%)
Apr 16, 2018 51.88 52.60 51.78 52.18 5,427,352 +0.74(+1.43%)
Apr 13, 2018 52.17 52.22 51.31 51.44 3,166,765 -0.37(-0.71%)
Apr 12, 2018 51.72 52.03 51.57 51.81 2,517,377 +0.44(+0.85%)
Apr 11, 2018 51.35 51.66 51.22 51.37 2,703,291 -0.34(-0.66%)
Apr 10, 2018 52.08 52.22 51.66 51.72 3,547,275 +0.33(+0.65%)
Apr 09, 2018 51.72 52.15 51.29 51.38 3,448,109 -0.03(-0.07%)
Apr 06, 2018 52.12 52.57 51.12 51.42 4,275,592 -1.04(-1.98%)
Apr 05, 2018 52.79 53.07 52.28 52.45 2,892,437 -0.14(-0.26%)
Apr 04, 2018 51.49 52.71 51.42 52.59 4,485,551 +0.62(+1.19%)
Apr 03, 2018 51.44 52.20 51.25 51.97 4,085,603 +0.75(+1.47%)
Apr 02, 2018 52.23 52.47 50.67 51.22 4,065,495 -0.96(-1.84%)
Mar 29, 2018 52.18 52.18 52.18 0 +0.42(+0.81%)
Mar 28, 2018 51.68 52.13 51.19 51.76 3,973,894 +0.13(+0.25%)
Mar 27, 2018 52.31 52.61 51.32 51.63 4,175,802 -0.48(-0.92%)
Mar 26, 2018 51.46 52.22 50.96 52.11 4,319,611 +1.00(+1.96%)
Mar 23, 2018 51.82 52.24 51.05 51.11 4,135,568 -0.75(-1.44%)
Mar 22, 2018 52.66 53.08 51.78 51.85 3,169,066 -1.25(-2.35%)
Mar 21, 2018 53.43 53.70 52.86 53.10 2,783,511 -0.27(-0.51%)
Mar 20, 2018 53.15 53.72 53.11 53.38 3,048,963 +0.39(+0.74%)
Mar 19, 2018 53.03 53.54 52.58 52.98 2,711,123 -0.04(-0.08%)
Mar 16, 2018 52.93 53.21 52.78 53.03 3,603,798 +0.29(+0.55%)
Mar 15, 2018 52.71 52.85 52.07 52.73 3,906,492 +0.15(+0.29%)
Mar 14, 2018 52.49 52.78 52.00 52.58 3,909,999 +1.19(+2.32%)
Mar 13, 2018 51.43 51.97 51.35 51.39 3,899,765 +0.03(+0.07%)
Mar 12, 2018 51.68 51.75 51.16 51.36 2,981,568 -0.34(-0.66%)
Mar 09, 2018 50.84 51.71 50.67 51.70 2,172,861 +1.16(+2.29%)
Mar 08, 2018 50.12 50.60 50.01 50.54 1,664,896 +0.51(+1.03%)
Mar 07, 2018 50.24 50.03 2,638,803 -0.17(-0.34%)
Mar 06, 2018 50.41 50.50 49.39 50.20 3,353,917 -0.15(-0.29%)
Mar 05, 2018 49.09 50.48 48.83 50.35 3,713,378 +1.04(+2.10%)
Mar 02, 2018 49.15 49.53 48.79 49.31 4,677,938 -0.18(-0.36%)
Mar 01, 2018 49.45 50.18 49.05 49.49 3,687,605 +0.18(+0.36%)
Feb 28, 2018 50.42 50.83 49.30 49.31 4,708,132 -0.81(-1.62%)
Feb 27, 2018 50.35 50.75 50.12 50.12 5,709,159 -0.27(-0.54%)
Feb 26, 2018 49.50 50.58 49.45 50.40 3,841,830 +0.98(+1.98%)
Feb 23, 2018 48.80 49.46 48.74 49.42 2,298,859 +0.74(+1.51%)
Feb 22, 2018 48.53 48.68 3,860,538 -0.27(-0.56%)
Feb 21, 2018 48.58 49.75 48.46 48.96 4,254,146 +0.54(+1.11%)
Feb 20, 2018 48.86 49.06 48.37 48.42 4,003,592 -0.69(-1.41%)
Feb 16, 2018 49.11 49.11 49.11 0 +0.49(+1.00%)
Feb 15, 2018 48.73 48.81 48.16 48.62 4,915,017 +0.41(+0.85%)
Feb 14, 2018 46.05 48.26 45.88 48.21 7,362,090 +2.64(+5.79%)
Feb 13, 2018 44.62 45.59 44.52 45.58 3,508,586 +0.72(+1.60%)
Feb 12, 2018 44.89 45.21 44.08 44.86 3,329,022 +0.14(+0.31%)
Feb 09, 2018 44.19 45.00 43.86 44.72 5,966,506 +0.98(+2.25%)
Feb 08, 2018 45.79 45.82 43.71 43.73 6,306,629 -2.00(-4.36%)
Feb 07, 2018 45.20 46.33 45.00 45.73 5,032,488 +0.45(+1.00%)
Feb 06, 2018 44.05 45.48 43.49 45.28 6,804,979 +0.33(+0.72%)
Feb 05, 2018 45.35 46.51 44.58 44.95 3,634,350 -0.64(-1.41%)
Feb 02, 2018 45.87 46.63 45.52 45.59 3,508,314 -0.29(-0.63%)
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.