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

Progressive Corp,Ohio (NY: PGR )

208.25 +1.58 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 9.826 9.826 9.538 9.563 9,605,085 -0.20(-2.05%)
Apr 29, 2009 9.776 9.882 9.619 9.763 12,635,859 +0.10(+1.04%)
Apr 28, 2009 9.914 9.920 9.576 9.663 7,916,145 -0.11(-1.09%)
Apr 27, 2009 9.494 9.945 9.494 9.770 9,633,422 +0.09(+0.97%)
Apr 24, 2009 9.882 9.982 9.519 9.676 15,484,061 -0.18(-1.78%)
Apr 23, 2009 9.619 9.920 9.350 9.851 10,856,880 +0.23(+2.41%)
Apr 22, 2009 9.876 10.05 9.607 9.619 14,914,857 -0.53(-5.24%)
Apr 21, 2009 9.281 10.16 9.281 10.15 15,062,760 +0.61(+6.43%)
Apr 20, 2009 9.644 10.11 9.525 9.538 14,495,769 -0.37(-3.73%)
Apr 17, 2009 9.763 10.03 9.626 9.907 19,842,168 +0.03(+0.32%)
Apr 16, 2009 9.932 10.03 9.719 9.876 11,926,828 -0.01(-0.13%)
Apr 15, 2009 8.856 9.895 8.674 9.888 17,476,746 +0.84(+9.34%)
Apr 14, 2009 9.081 9.388 8.950 9.044 16,180,214 -0.32(-3.41%)
Apr 13, 2009 9.106 9.419 9.025 9.363 12,189,489 +0.14(+1.56%)
Apr 09, 2009 9.269 9.313 8.668 9.219 15,740,957 +0.43(+4.84%)
Apr 08, 2009 8.574 8.806 8.574 8.793 6,215,364 +0.30(+3.54%)
Apr 07, 2009 8.468 8.762 8.424 8.493 7,594,342 -0.16(-1.81%)
Apr 06, 2009 8.136 8.699 8.136 8.649 7,372,384 +0.06(+0.66%)
Apr 03, 2009 8.512 8.662 8.355 8.593 9,332,339 -0.01(-0.15%)
Apr 02, 2009 8.843 9.087 8.568 8.605 13,929,060 -0.03(-0.36%)
Apr 01, 2009 8.205 8.674 8.199 8.637 9,277,826 +0.23(+2.68%)
Mar 31, 2009 8.199 8.462 8.011 8.411 12,597,625 +0.41(+5.08%)
Mar 30, 2009 8.230 8.355 7.998 8.005 11,866,149 -0.51(-5.96%)
Mar 26, 2009 8.562 8.605 8.261 8.512 10,436,265 +0.01(+0.07%)
Mar 25, 2009 8.380 8.662 8.067 8.505 12,812,570 +0.08(+0.89%)
Mar 24, 2009 8.480 8.637 8.155 8.430 12,326,246 -0.26(-3.02%)
Mar 23, 2009 8.205 8.781 8.186 8.693 14,722,644 +0.64(+8.01%)
Mar 20, 2009 8.249 8.343 7.836 8.048 12,386,669 -0.17(-2.06%)
Mar 19, 2009 8.555 8.555 8.080 8.217 12,291,567 -0.15(-1.84%)
Mar 18, 2009 7.973 8.380 7.698 8.372 15,967,877 +0.40(+5.00%)
Mar 17, 2009 7.523 7.998 7.404 7.973 9,736,642 +0.47(+6.26%)
Mar 16, 2009 7.792 7.854 7.479 7.504 14,126,578 -0.20(-2.60%)
Mar 13, 2009 7.523 7.717 7.404 7.704 0 +0.19(+2.58%)
Mar 12, 2009 6.828 7.573 6.797 7.510 16,258,188 +0.55(+7.91%)
Mar 11, 2009 6.640 7.235 6.615 6.959 27,193,222 +0.41(+6.21%)
Mar 10, 2009 6.315 6.578 6.108 6.553 21,337,240 +0.36(+5.86%)
Mar 09, 2009 6.352 6.521 6.121 6.190 17,689,988 -0.27(-4.17%)
Mar 06, 2009 6.521 6.571 6.252 6.459 0 -0.04(-0.58%)
Mar 05, 2009 6.972 7.022 6.377 6.496 17,053,024 -0.61(-8.55%)
Mar 04, 2009 7.010 7.279 6.778 7.103 15,514,819 +0.08(+1.16%)
Mar 02, 2009 7.097 7.369 6.997 7.022 12,050,029 -0.22(-3.03%)
Feb 27, 2009 7.354 7.398 7.097 7.241 0 -0.31(-4.06%)
Feb 26, 2009 7.479 7.679 7.466 7.548 10,993,467 +0.09(+1.26%)
Feb 25, 2009 7.748 7.748 7.272 7.454 13,192,378 -0.20(-2.62%)
Feb 24, 2009 7.247 7.660 7.160 7.654 13,950,835 +0.47(+6.53%)
Feb 23, 2009 7.560 7.560 7.166 7.185 10,713,020 -0.26(-3.45%)
Feb 20, 2009 7.291 7.598 7.135 7.441 0 +0.05(+0.68%)
Feb 19, 2009 7.698 7.767 7.360 7.391 10,293,030 -0.18(-2.32%)
Feb 18, 2009 7.617 7.842 7.479 7.567 9,876,624 -0.01(-0.08%)
Feb 17, 2009 7.510 7.848 7.460 7.573 11,152,460 -0.43(-5.32%)
Feb 13, 2009 8.167 8.299 7.992 7.998 8,309,337 -0.23(-2.74%)
Feb 12, 2009 7.861 8.274 7.272 8.224 12,402,657 +0.22(+2.74%)
Feb 11, 2009 7.823 8.023 7.729 8.005 9,342,841 +0.39(+5.18%)
Feb 10, 2009 8.142 8.280 7.554 7.610 14,662,951 -0.67(-8.09%)
Feb 09, 2009 8.199 8.355 8.080 8.280 6,642,487 +0.09(+1.07%)
Feb 06, 2009 8.023 8.230 7.892 8.192 10,720,203 +0.26(+3.31%)
Feb 05, 2009 7.836 8.073 7.804 7.930 9,665,077 +0.04(+0.48%)
Feb 04, 2009 7.898 8.011 7.754 7.892 9,575,843 +0.06(+0.72%)
Feb 03, 2009 7.635 7.911 7.598 7.836 9,178,782 +0.21(+2.79%)
Feb 02, 2009 7.460 7.667 7.235 7.623 8,065,594 +0.02(+0.25%)
Jan 30, 2009 7.911 7.955 7.448 7.604 0 -0.21(-2.72%)
Jan 29, 2009 8.186 8.255 7.817 7.817 9,654,124 -0.59(-7.07%)
Jan 28, 2009 8.136 8.430 7.917 8.411 13,081,466 +0.71(+9.27%)
Jan 27, 2009 7.667 7.729 7.454 7.698 8,896,215 +0.11(+1.40%)
Jan 26, 2009 7.811 8.073 7.479 7.592 11,715,532 -0.31(-3.96%)
Jan 23, 2009 7.491 7.948 7.491 7.905 10,127,806 +0.17(+2.18%)
Jan 22, 2009 8.167 8.293 7.717 7.736 14,288,859 -0.75(-8.85%)
Jan 21, 2009 8.499 8.530 7.992 8.487 17,573,794 +0.35(+4.31%)
Jan 20, 2009 8.537 9.263 8.136 8.136 16,083,602 -0.72(-8.13%)
Jan 16, 2009 8.937 9.194 8.643 8.856 0 +0.10(+1.14%)
Jan 15, 2009 8.393 9.006 8.318 8.756 15,767,967 +0.39(+4.72%)
Jan 14, 2009 8.774 8.887 8.318 8.361 13,982,713 -0.63(-6.96%)
Jan 13, 2009 9.150 9.150 8.793 8.987 12,836,903 -0.06(-0.69%)
Jan 12, 2009 9.087 9.250 8.937 9.050 6,733,433 -0.07(-0.76%)
Jan 09, 2009 9.388 9.438 9.062 9.119 5,348,288 -0.23(-2.48%)
Jan 08, 2009 9.181 9.382 9.144 9.350 5,098,197 +0.15(+1.63%)
Jan 07, 2009 9.244 9.407 9.125 9.200 6,996,051 -0.18(-1.87%)
Jan 06, 2009 9.356 9.538 9.275 9.375 5,737,510 +0.02(+0.20%)
Jan 05, 2009 9.356 9.507 9.231 9.356 5,296,883 -0.09(-0.93%)
Jan 02, 2009 9.281 9.507 9.044 9.444 0 +0.18(+1.89%)
Jan 01, 2009 8.975 9.319 8.950 9.269 0 +0.00(+0.00%)
Dec 31, 2008 8.975 9.319 8.950 9.269 5,956,614 +0.28(+3.06%)
Dec 30, 2008 8.837 9.025 8.787 8.993 5,015,138 +0.16(+1.77%)
Dec 29, 2008 8.731 8.925 8.712 8.837 3,984,460 +0.02(+0.21%)
Dec 26, 2008 8.793 8.843 8.681 8.818 1,757,751 +0.11(+1.22%)
Dec 24, 2008 8.850 8.850 8.605 8.712 1,591,913 -0.03(-0.36%)
Dec 23, 2008 9.012 9.100 8.693 8.743 4,759,194 -0.19(-2.17%)
Dec 22, 2008 8.993 9.112 8.837 8.937 8,236,244 -0.06(-0.63%)
Dec 19, 2008 9.087 9.156 8.856 8.993 8,454,804 +0.15(+1.70%)
Dec 18, 2008 9.031 9.137 8.774 8.843 8,586,019 -0.14(-1.53%)
Dec 17, 2008 9.169 9.338 8.906 8.981 11,214,647 -0.34(-3.63%)
Dec 16, 2008 8.843 9.338 8.562 9.319 18,181,252 +0.09(+1.02%)
Dec 15, 2008 9.188 9.807 9.100 9.225 7,865,341 -0.36(-3.72%)
Dec 12, 2008 9.050 9.651 8.762 9.582 8,445,339 +0.24(+2.61%)
Dec 11, 2008 9.494 10.01 9.275 9.338 9,603,403 -0.34(-3.49%)
Dec 10, 2008 9.482 9.838 9.400 9.676 9,855,013 +0.42(+4.53%)
Dec 09, 2008 9.137 9.638 9.062 9.256 11,326,320 -0.15(-1.60%)
Dec 08, 2008 9.419 9.713 9.081 9.407 12,930,414 +0.17(+1.83%)
Dec 05, 2008 8.612 9.281 8.499 9.238 12,750,164 +0.69(+8.05%)
Dec 04, 2008 8.293 8.993 8.268 8.549 12,253,090 +0.04(+0.52%)
Dec 03, 2008 8.205 8.618 7.986 8.505 15,738,088 -0.03(-0.37%)
Dec 02, 2008 8.768 8.768 8.092 8.537 13,135,311 +0.20(+2.40%)
Dec 01, 2008 8.975 9.137 8.293 8.336 13,054,248 -1.06(-11.32%)
Nov 28, 2008 9.344 9.413 9.206 9.400 4,178,068 +0.08(+0.81%)
Nov 26, 2008 8.618 9.350 8.618 9.325 7,338,486 +0.27(+2.97%)
Nov 25, 2008 9.131 9.131 8.386 9.056 11,838,837 +0.26(+2.99%)
Nov 24, 2008 8.537 8.862 7.892 8.793 13,490,724 +0.61(+7.42%)
Nov 21, 2008 7.560 8.286 7.423 8.186 17,759,548 +0.65(+8.64%)
Nov 20, 2008 8.136 8.505 7.454 7.535 17,898,672 -0.69(-8.44%)
Nov 19, 2008 8.918 9.206 8.167 8.230 16,798,386 -0.64(-7.20%)
Nov 18, 2008 8.724 9.062 8.512 8.868 13,747,252 +0.20(+2.31%)
Nov 17, 2008 8.768 9.040 8.637 8.668 8,873,588 -0.18(-1.98%)
Nov 14, 2008 8.918 9.388 8.756 8.843 0 -0.61(-6.42%)
Nov 13, 2008 7.973 9.475 7.826 9.450 18,217,770 +1.83(+23.97%)
Nov 12, 2008 8.224 8.224 7.610 7.623 9,043,095 -0.09(-1.22%)
Nov 11, 2008 7.404 7.992 7.398 7.717 10,901,912 +0.19(+2.58%)
Nov 10, 2008 7.842 7.911 7.410 7.523 8,322,883 -0.26(-3.38%)
Nov 07, 2008 7.792 7.879 7.548 7.786 8,860,194 +0.06(+0.73%)
Nov 06, 2008 8.430 8.455 7.685 7.729 7,917,612 -0.59(-7.07%)
Nov 05, 2008 8.781 9.031 8.261 8.318 6,064,020 -0.69(-7.71%)
Nov 04, 2008 8.881 9.062 8.681 9.012 6,384,945 +0.26(+3.00%)
Nov 03, 2008 8.850 8.975 8.724 8.749 5,725,397 -0.18(-2.03%)
Oct 31, 2008 8.324 8.937 8.242 8.931 8,030,712 +0.56(+6.65%)
Oct 30, 2008 8.424 8.512 8.086 8.374 6,218,717 +0.16(+1.90%)
Oct 29, 2008 8.149 8.656 7.942 8.217 10,281,604 +0.11(+1.39%)
Oct 28, 2008 7.560 8.161 7.141 8.105 9,282,795 +0.76(+10.31%)
Oct 27, 2008 7.604 7.823 7.329 7.348 7,569,172 -0.33(-4.24%)
Oct 24, 2008 7.567 7.948 6.440 7.673 7,123,714 -0.43(-5.26%)
Oct 23, 2008 7.948 8.161 7.491 8.099 10,147,344 +0.18(+2.21%)
Oct 22, 2008 8.468 8.487 7.823 7.923 8,037,030 -0.71(-8.26%)
Oct 21, 2008 8.731 8.956 8.518 8.637 3,979,956 -0.22(-2.47%)
Oct 20, 2008 8.518 8.968 8.293 8.856 6,331,525 +0.38(+4.51%)
Oct 17, 2008 7.516 8.825 7.516 8.474 7,703,349 +0.19(+2.27%)
Oct 16, 2008 8.518 8.518 7.529 8.286 9,781,820 -0.28(-3.22%)
Oct 15, 2008 9.306 9.375 8.293 8.562 7,132,142 -0.94(-9.88%)
Oct 14, 2008 9.688 10.40 9.275 9.500 12,619,969 +0.18(+1.88%)
Oct 13, 2008 9.313 9.713 8.293 9.325 9,784,340 +1.16(+14.18%)
Oct 10, 2008 7.980 10.17 6.628 8.167 20,578,762 +0.09(+1.08%)
Oct 09, 2008 8.668 8.868 8.080 8.080 14,566,471 -0.54(-6.25%)
Oct 08, 2008 8.230 9.482 8.136 8.618 9,941,548 +0.34(+4.08%)
Oct 07, 2008 9.532 9.770 8.280 8.280 9,233,069 -1.24(-13.02%)
Oct 06, 2008 10.15 10.37 9.288 9.519 7,335,160 -0.92(-8.81%)
Oct 03, 2008 10.64 10.80 10.15 10.44 0 +0.05(+0.48%)
Oct 02, 2008 10.84 10.96 10.38 10.39 8,499,652 -0.49(-4.49%)
Oct 01, 2008 10.73 11.01 10.36 10.88 7,139,665 -0.01(-0.11%)
Sep 30, 2008 9.951 11.08 9.901 10.89 12,877,581 +1.06(+10.83%)
Sep 29, 2008 11.53 11.53 9.826 9.826 8,530,747 -1.03(-9.51%)
Sep 26, 2008 10.79 10.95 10.72 10.86 0 +0.04(+0.35%)
Sep 25, 2008 10.92 11.05 10.48 10.82 5,309,647 +0.11(+1.05%)
Sep 24, 2008 10.55 10.80 10.11 10.71 4,118,644 +0.04(+0.35%)
Sep 23, 2008 10.86 11.05 10.63 10.67 7,916,679 -0.09(-0.81%)
Sep 22, 2008 10.95 11.16 10.67 10.76 6,676,098 -0.23(-2.05%)
Sep 19, 2008 10.79 12.52 10.64 10.98 0 +0.48(+4.53%)
Sep 18, 2008 10.25 10.68 9.907 10.51 20,539,892 +0.39(+3.90%)
Sep 17, 2008 10.61 10.64 10.02 10.11 20,903,624 -0.40(-3.81%)
Sep 16, 2008 10.20 10.65 10.20 10.51 20,619,158 +0.08(+0.78%)
Sep 15, 2008 10.19 10.98 10.19 10.43 18,689,484 -0.40(-3.70%)
Sep 12, 2008 10.69 10.91 10.69 10.83 12,059,514 -0.01(-0.12%)
Sep 11, 2008 11.06 11.16 10.64 10.85 16,866,802 -0.36(-3.24%)
Sep 10, 2008 11.20 11.28 10.90 11.21 14,742,105 +0.09(+0.84%)
Sep 09, 2008 11.16 11.61 11.11 11.12 21,826,226 -0.16(-1.44%)
Sep 08, 2008 11.88 11.95 11.17 11.28 20,676,328 -0.21(-1.80%)
Sep 05, 2008 11.27 11.50 11.19 11.48 0 +0.13(+1.16%)
Sep 04, 2008 11.46 11.55 11.33 11.35 6,499,069 -0.23(-1.95%)
Sep 03, 2008 11.57 11.60 11.45 11.58 7,359,603 +0.01(+0.05%)
Sep 02, 2008 11.62 11.67 11.43 11.57 7,904,879 +0.01(+0.11%)
Aug 29, 2008 11.49 11.58 11.47 11.56 0 -0.02(-0.16%)
Aug 28, 2008 11.53 11.59 11.45 11.58 6,476,909 +0.16(+1.37%)
Aug 27, 2008 11.27 11.43 11.14 11.42 4,338,705 +0.13(+1.11%)
Aug 26, 2008 11.18 11.30 11.03 11.30 4,456,358 +0.13(+1.18%)
Aug 25, 2008 11.30 11.35 11.15 11.17 4,954,501 -0.23(-1.98%)
Aug 22, 2008 11.24 11.39 11.12 11.39 0 +0.22(+1.96%)
Aug 21, 2008 11.18 11.27 11.07 11.17 5,120,060 -0.10(-0.89%)
Aug 20, 2008 11.29 11.40 11.12 11.27 6,638,276 -0.04(-0.33%)
Aug 19, 2008 11.27 11.50 10.93 11.31 9,099,891 -0.11(-0.99%)
Aug 18, 2008 11.64 11.64 11.40 11.42 7,959,390 -0.18(-1.56%)
Aug 15, 2008 11.57 11.76 11.50 11.60 0 +0.03(+0.27%)
Aug 14, 2008 11.45 11.66 11.36 11.57 9,882,612 +0.03(+0.27%)
Aug 13, 2008 11.92 11.92 11.49 11.54 12,968,383 -0.51(-4.21%)
Aug 12, 2008 12.05 12.24 11.98 12.05 7,021,057 -0.16(-1.33%)
Aug 11, 2008 12.27 12.39 12.07 12.21 10,434,265 -0.10(-0.81%)
Aug 08, 2008 12.18 12.67 11.73 12.31 11,172,054 -0.10(-0.81%)
Aug 07, 2008 12.52 12.74 12.37 12.41 8,251,257 -0.28(-2.22%)
Aug 06, 2008 12.94 12.96 12.64 12.69 6,276,549 -0.25(-1.93%)
Aug 05, 2008 12.64 12.96 12.55 12.94 6,145,746 +0.37(+2.94%)
Aug 04, 2008 12.73 12.76 12.40 12.57 6,117,256 -0.07(-0.54%)
Aug 01, 2008 12.80 12.80 12.44 12.64 7,119,869 -0.03(-0.25%)
Jul 31, 2008 12.55 12.92 12.53 12.67 10,739,944 -0.01(-0.10%)
Jul 30, 2008 12.24 12.75 12.24 12.69 12,826,057 +0.54(+4.43%)
Jul 29, 2008 11.94 12.17 11.70 12.15 10,738,237 +0.28(+2.32%)
Jul 28, 2008 11.85 12.16 11.83 11.87 8,929,349 -0.08(-0.63%)
Jul 25, 2008 12.43 12.43 11.85 11.95 9,357,268 -0.31(-2.55%)
Jul 24, 2008 12.50 12.75 12.24 12.26 10,233,160 -0.27(-2.15%)
Jul 23, 2008 12.51 12.71 12.34 12.53 12,156,776 +0.04(+0.35%)
Jul 22, 2008 11.86 12.54 11.58 12.49 11,873,609 +0.56(+4.72%)
Jul 21, 2008 12.13 12.15 11.78 11.92 8,929,766 -0.33(-2.71%)
Jul 18, 2008 11.99 12.27 11.28 12.25 12,053,391 +0.26(+2.14%)
Jul 17, 2008 11.98 12.23 11.68 12.00 11,810,380 +0.14(+1.21%)
Jul 16, 2008 11.52 11.88 11.25 11.85 12,344,392 +0.38(+3.27%)
Jul 15, 2008 11.60 11.86 11.22 11.48 14,788,627 -0.06(-0.54%)
Jul 14, 2008 11.92 12.01 11.45 11.54 12,357,038 -0.25(-2.12%)
Jul 11, 2008 11.80 12.10 11.35 11.79 13,377,184 -0.08(-0.63%)
Jul 10, 2008 12.27 12.45 11.70 11.87 18,425,064 -0.67(-5.34%)
Jul 09, 2008 12.60 12.78 12.51 12.54 12,423,088 -0.06(-0.50%)
Jul 08, 2008 12.03 12.65 11.91 12.60 12,786,839 +0.61(+5.06%)
Jul 07, 2008 12.18 12.27 11.88 11.99 14,665,213 -0.17(-1.39%)
Jul 04, 2008 12.24 12.34 12.07 12.16 6,943,262 +0.00(+0.00%)
Jul 03, 2008 12.24 12.34 12.07 12.16 6,943,262 +0.00(+0.00%)
Jul 02, 2008 12.02 12.42 11.95 12.16 13,213,032 +0.21(+1.78%)
Jul 01, 2008 11.66 12.00 11.58 11.95 13,672,792 +0.23(+1.98%)
Jun 30, 2008 12.10 12.10 11.69 11.72 12,619,710 -0.39(-3.21%)
Jun 27, 2008 12.22 12.39 11.98 12.10 12,974,720 -0.11(-0.92%)
Jun 26, 2008 12.30 12.52 12.22 12.22 10,789,331 -0.23(-1.81%)
Jun 25, 2008 12.12 12.55 12.02 12.44 12,361,138 +0.25(+2.05%)
Jun 24, 2008 12.37 12.45 12.06 12.19 10,658,025 -0.19(-1.57%)
Jun 23, 2008 12.82 12.82 12.37 12.39 6,303,832 -0.13(-1.05%)
Jun 20, 2008 12.54 12.70 12.43 12.52 9,947,055 -0.14(-1.09%)
Jun 19, 2008 12.67 12.92 12.60 12.65 9,333,872 -0.09(-0.74%)
Jun 18, 2008 12.85 12.99 12.71 12.75 7,382,768 -0.19(-1.45%)
Jun 17, 2008 13.19 13.19 12.94 12.94 6,165,147 -0.21(-1.57%)
Jun 16, 2008 12.89 13.15 12.86 13.14 6,239,064 +0.07(+0.53%)
Jun 13, 2008 13.08 13.26 12.98 13.07 10,287,379 -0.03(-0.19%)
Jun 12, 2008 12.83 13.34 12.79 13.10 11,814,354 +0.40(+3.15%)
Jun 11, 2008 12.54 12.98 12.52 12.70 11,958,076 +0.17(+1.35%)
Jun 10, 2008 12.68 12.79 12.32 12.53 9,390,397 -0.01(-0.05%)
Jun 09, 2008 12.65 12.86 12.43 12.54 7,182,866 -0.03(-0.25%)
Jun 06, 2008 12.95 12.99 12.52 12.57 8,551,426 -0.49(-3.79%)
Jun 05, 2008 12.82 13.11 12.67 13.06 6,938,772 +0.39(+3.06%)
Jun 04, 2008 12.86 12.92 12.58 12.67 7,772,269 -0.24(-1.89%)
Jun 03, 2008 12.84 13.02 12.76 12.92 9,139,106 +0.14(+1.08%)
Jun 02, 2008 12.79 12.91 12.58 12.78 11,271,520 +0.23(+1.79%)
May 30, 2008 12.58 12.61 12.44 12.55 5,033,414 -0.06(-0.45%)
May 29, 2008 12.42 12.75 12.39 12.61 7,716,066 +0.14(+1.10%)
May 28, 2008 12.37 12.47 12.17 12.47 5,982,048 +0.38(+3.10%)
May 27, 2008 11.94 12.19 11.82 12.10 5,683,594 +0.19(+1.58%)
May 26, 2008 12.10 12.10 11.85 11.91 0 +0.00(+0.00%)
May 23, 2008 12.10 12.10 11.85 11.91 4,893,202 -0.18(-1.45%)
May 22, 2008 11.89 12.11 11.78 12.09 4,375,797 +0.25(+2.11%)
May 21, 2008 12.14 12.17 11.83 11.83 6,097,304 -0.26(-2.17%)
May 20, 2008 11.99 12.14 11.81 12.10 9,136,160 +0.31(+2.66%)
May 19, 2008 11.87 11.93 11.73 11.78 7,069,164 -0.05(-0.42%)
May 16, 2008 11.60 11.85 11.57 11.83 7,983,958 +0.23(+1.94%)
May 15, 2008 11.66 11.66 11.39 11.61 4,662,911 -0.05(-0.43%)
May 14, 2008 11.51 11.75 11.00 11.66 6,242,570 +0.40(+3.56%)
May 13, 2008 11.35 11.35 11.18 11.26 4,926,037 -0.01(-0.06%)
May 12, 2008 11.23 11.28 11.11 11.27 4,853,745 +0.09(+0.84%)
May 09, 2008 11.05 11.32 11.03 11.17 2,821,719 -0.04(-0.33%)
May 08, 2008 11.39 11.39 11.15 11.21 3,770,036 -0.09(-0.83%)
May 07, 2008 11.50 11.65 11.27 11.30 6,846,955 -0.24(-2.06%)
May 06, 2008 11.39 11.57 11.33 11.54 6,670,846 +0.03(+0.27%)
May 05, 2008 11.68 11.68 11.48 11.51 4,419,966 -0.23(-1.97%)
May 02, 2008 11.88 11.98 11.66 11.74 6,972,417 -0.07(-0.58%)
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.