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

Progressive Corp,Ohio (NY: PGR )

208.03 -2.04 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006 15.18 15.42 15.11 15.39 4,131,965 +0.29(+1.91%)
Aug 30, 2006 15.11 15.23 15.02 15.10 2,568,177 +0.06(+0.42%)
Aug 29, 2006 15.16 15.21 14.84 15.04 3,467,591 -0.07(-0.46%)
Aug 28, 2006 14.81 15.16 14.77 15.11 3,202,992 +0.22(+1.47%)
Aug 25, 2006 14.78 15.00 14.74 14.89 4,995,108 +0.02(+0.17%)
Aug 24, 2006 14.81 14.94 14.71 14.86 3,793,706 +0.14(+0.94%)
Aug 23, 2006 14.59 14.75 14.49 14.73 8,009,876 +0.14(+0.94%)
Aug 22, 2006 14.61 14.71 14.54 14.59 3,401,441 -0.12(-0.81%)
Aug 21, 2006 14.66 14.80 14.58 14.71 2,432,682 -0.05(-0.34%)
Aug 18, 2006 14.77 14.85 14.71 14.76 3,277,929 -0.01(-0.08%)
Aug 17, 2006 14.83 14.83 14.60 14.77 4,834,846 +0.29(+1.99%)
Aug 16, 2006 14.46 14.77 14.44 14.48 4,932,154 +0.26(+1.80%)
Aug 15, 2006 14.21 14.27 14.11 14.23 5,360,529 +0.16(+1.11%)
Aug 14, 2006 14.11 14.20 14.00 14.07 4,284,876 +0.08(+0.58%)
Aug 11, 2006 14.08 14.15 13.98 13.99 2,522,160 -0.18(-1.24%)
Aug 10, 2006 14.02 14.24 13.99 14.16 5,597,966 +0.24(+1.75%)
Aug 09, 2006 14.06 14.13 13.88 13.92 4,815,513 -0.14(-0.98%)
Aug 08, 2006 14.40 14.43 13.96 14.06 6,612,262 -0.34(-2.35%)
Aug 07, 2006 14.59 14.59 14.36 14.39 5,052,150 -0.27(-1.84%)
Aug 04, 2006 14.96 15.03 14.63 14.66 2,497,554 -0.17(-1.14%)
Aug 03, 2006 14.80 14.88 14.67 14.83 4,090,901 +0.03(+0.21%)
Aug 02, 2006 14.86 14.98 14.74 14.80 3,894,209 -0.14(-0.92%)
Aug 01, 2006 15.14 15.23 14.86 14.94 3,487,563 -0.20(-1.32%)
Jul 31, 2006 15.22 15.29 15.11 15.14 3,130,131 -0.19(-1.27%)
Jul 28, 2006 15.21 15.40 15.20 15.33 1,846,441 +0.18(+1.16%)
Jul 27, 2006 15.56 15.64 15.13 15.16 3,561,862 -0.27(-1.74%)
Jul 26, 2006 15.42 15.50 15.36 15.43 3,541,090 -0.08(-0.48%)
Jul 25, 2006 15.56 15.66 15.43 15.50 2,871,603 -0.16(-1.00%)
Jul 24, 2006 15.36 15.72 15.36 15.66 2,667,562 +0.30(+1.96%)
Jul 21, 2006 15.60 15.63 15.35 15.36 3,387,220 -0.31(-2.00%)
Jul 20, 2006 15.63 15.77 15.58 15.67 4,400,399 +0.03(+0.20%)
Jul 19, 2006 15.43 15.74 15.37 15.64 3,744,014 +0.29(+1.92%)
Jul 18, 2006 15.35 15.45 15.16 15.35 2,263,313 -0.01(-0.08%)
Jul 17, 2006 15.27 15.45 15.24 15.36 3,702,630 +0.13(+0.82%)
Jul 14, 2006 15.33 15.49 15.13 15.23 2,769,662 -0.11(-0.73%)
Jul 13, 2006 15.55 15.62 15.27 15.35 3,804,092 -0.35(-2.23%)
Jul 12, 2006 15.73 15.83 15.62 15.70 3,500,506 +0.00(+0.00%)
Jul 11, 2006 15.72 15.77 15.55 15.70 3,619,384 -0.13(-0.79%)
Jul 10, 2006 15.83 15.87 15.68 15.82 3,315,478 -0.01(-0.04%)
Jul 07, 2006 15.94 15.95 15.78 15.83 2,091,068 -0.13(-0.78%)
Jul 06, 2006 16.02 16.10 15.85 15.95 3,925,686 -0.04(-0.23%)
Jul 05, 2006 16.12 16.17 15.93 15.99 2,737,387 -0.13(-0.78%)
Jul 03, 2006 16.12 16.17 16.03 16.12 1,485,973 +0.03(+0.16%)
Jun 30, 2006 16.25 16.30 16.06 16.09 5,772,607 -0.16(-1.00%)
Jun 29, 2006 16.12 16.31 16.08 16.25 4,243,013 +0.14(+0.85%)
Jun 28, 2006 16.11 16.17 16.05 16.12 4,211,217 +0.02(+0.12%)
Jun 27, 2006 16.12 16.21 16.08 16.10 4,138,036 -0.02(-0.12%)
Jun 26, 2006 16.09 16.19 16.05 16.12 4,445,457 +0.02(+0.12%)
Jun 23, 2006 16.15 16.25 16.10 16.10 3,208,584 -0.13(-0.77%)
Jun 22, 2006 16.27 16.35 16.16 16.22 3,589,664 -0.05(-0.31%)
Jun 21, 2006 16.27 16.43 16.22 16.27 5,240,054 +0.00(+0.00%)
Jun 20, 2006 16.52 16.57 16.24 16.27 4,052,233 -0.21(-1.25%)
Jun 19, 2006 16.59 16.65 16.42 16.48 2,887,582 -0.11(-0.64%)
Jun 16, 2006 16.83 16.90 16.45 16.59 3,872,798 -0.32(-1.89%)
Jun 15, 2006 16.49 16.94 16.43 16.90 3,795,623 +0.39(+2.35%)
Jun 14, 2006 16.45 16.58 16.37 16.52 3,599,411 -0.01(-0.08%)
Jun 13, 2006 16.94 17.01 16.53 16.53 3,365,011 -0.38(-2.26%)
Jun 12, 2006 17.10 17.11 16.88 16.91 2,395,293 -0.09(-0.55%)
Jun 09, 2006 17.13 17.19 16.93 17.00 2,088,991 -0.20(-1.16%)
Jun 08, 2006 17.08 17.22 16.99 17.20 2,921,935 +0.13(+0.77%)
Jun 07, 2006 17.09 17.20 16.96 17.07 3,180,143 +0.09(+0.55%)
Jun 06, 2006 16.90 17.05 16.67 16.98 2,719,810 +0.14(+0.82%)
Jun 05, 2006 17.17 17.20 16.78 16.84 2,296,707 -0.45(-2.61%)
Jun 02, 2006 17.37 17.44 17.15 17.29 2,766,147 -0.02(-0.14%)
Jun 01, 2006 17.11 17.33 17.08 17.32 4,177,982 +0.20(+1.17%)
May 31, 2006 16.80 17.12 16.69 17.12 3,651,660 +0.37(+2.21%)
May 30, 2006 16.87 16.95 16.73 16.75 2,768,864 -0.24(-1.44%)
May 26, 2006 17.05 17.17 16.84 16.99 3,433,717 -0.05(-0.29%)
May 25, 2006 17.04 17.15 16.96 17.04 3,155,217 +0.11(+0.63%)
May 24, 2006 17.08 17.25 16.85 16.94 3,533,581 -0.21(-1.20%)
May 23, 2006 17.02 17.30 16.93 17.14 4,620,259 +0.09(+0.51%)
May 22, 2006 17.02 17.24 16.89 17.05 3,761,110 +0.01(+0.04%)
May 19, 2006 17.00 17.10 16.77 17.05 4,164,400 +12.82(+303.48%)
May 18, 2006 4.194 4.249 4.194 4.225 4,752,558 +0.00(+0.02%)
May 17, 2006 4.193 4.234 4.178 4.224 5,035,692 -0.00(-0.05%)
May 16, 2006 4.236 4.248 4.214 4.226 4,202,908 -0.01(-0.27%)
May 15, 2006 4.201 4.244 4.193 4.238 3,182,220 +0.04(+1.06%)
May 12, 2006 4.207 4.215 4.179 4.193 3,271,059 -0.01(-0.33%)
May 11, 2006 4.205 4.208 4.187 4.207 2,589,109 -0.00(-0.10%)
May 10, 2006 4.190 4.217 4.167 4.211 2,093,784 +0.02(+0.52%)
May 09, 2006 4.203 4.209 4.172 4.189 3,715,253 -0.02(-0.55%)
May 08, 2006 4.223 4.234 4.185 4.212 2,600,613 +0.01(+0.24%)
May 05, 2006 4.185 4.232 4.178 4.202 3,616,827 +0.02(+0.40%)
May 04, 2006 4.189 4.214 4.184 4.185 2,786,599 +0.02(+0.41%)
May 03, 2006 4.199 4.213 4.131 4.168 5,037,610 -0.02(-0.55%)
May 02, 2006 4.197 4.223 4.178 4.191 5,315,631 -0.01(-0.17%)
May 01, 2006 4.240 4.268 4.180 4.198 5,577,673 -0.05(-1.11%)
Apr 28, 2006 4.210 4.254 4.197 4.245 4,752,558 +0.05(+1.22%)
Apr 27, 2006 4.162 4.235 4.138 4.194 5,299,013 +0.03(+0.77%)
Apr 26, 2006 4.124 4.197 4.123 4.162 5,223,596 +0.06(+1.41%)
Apr 25, 2006 4.219 4.219 4.102 4.104 6,823,974 -0.10(-2.40%)
Apr 24, 2006 4.230 4.252 4.158 4.205 6,368,275 +0.04(+0.98%)
Apr 21, 2006 4.123 4.179 4.066 4.164 10,216,467 +0.06(+1.49%)
Apr 20, 2006 4.106 4.150 4.094 4.103 2,558,431 -0.00(-0.01%)
Apr 19, 2006 4.129 4.150 4.077 4.104 3,457,684 -0.01(-0.35%)
Apr 18, 2006 4.068 4.131 4.063 4.118 3,025,633 +0.04(+1.10%)
Apr 17, 2006 4.092 4.107 4.066 4.073 2,512,413 -0.02(-0.60%)
Apr 13, 2006 4.088 4.117 4.065 4.098 3,121,503 +0.01(+0.25%)
Apr 12, 2006 4.131 4.180 4.081 4.088 7,532,767 +0.09(+2.22%)
Apr 11, 2006 3.951 4.008 3.951 3.999 4,045,043 +0.01(+0.20%)
Apr 10, 2006 4.021 4.021 3.980 3.991 3,085,711 -0.03(-0.62%)
Apr 07, 2006 4.068 4.070 4.013 4.016 3,337,528 -0.04(-0.95%)
Apr 06, 2006 4.048 4.065 4.043 4.054 3,054,394 -0.00(-0.02%)
Apr 05, 2006 4.050 4.082 4.037 4.055 2,594,861 -0.00(-0.02%)
Apr 04, 2006 4.019 4.067 4.010 4.056 5,248,522 +0.02(+0.57%)
Apr 03, 2006 4.097 4.105 4.021 4.033 5,104,718 -0.05(-1.11%)
Mar 31, 2006 4.107 4.135 4.052 4.078 4,078,917 -0.02(-0.58%)
Mar 30, 2006 4.101 4.158 4.075 4.102 4,855,458 -0.01(-0.18%)
Mar 29, 2006 4.092 4.135 4.059 4.109 4,876,549 +0.05(+1.12%)
Mar 28, 2006 4.074 4.105 4.045 4.064 5,240,213 -0.01(-0.22%)
Mar 27, 2006 4.062 4.087 4.034 4.073 3,755,518 +0.01(+0.14%)
Mar 24, 2006 4.106 4.107 4.058 4.067 3,935,113 -0.05(-1.14%)
Mar 23, 2006 4.125 4.153 4.080 4.114 5,959,872 -0.02(-0.44%)
Mar 22, 2006 4.153 4.167 4.090 4.133 4,865,684 -0.02(-0.49%)
Mar 21, 2006 4.187 4.224 4.138 4.153 4,007,974 -0.05(-1.09%)
Mar 20, 2006 4.143 4.222 4.138 4.199 3,199,476 +0.05(+1.10%)
Mar 17, 2006 4.165 4.193 4.136 4.153 5,012,045 +0.01(+0.25%)
Mar 16, 2006 4.103 4.210 4.101 4.142 7,020,825 +0.05(+1.33%)
Mar 15, 2006 4.064 4.109 4.048 4.088 4,914,258 +0.02(+0.46%)
Mar 14, 2006 3.998 4.086 3.998 4.069 3,643,671 +0.04(+1.12%)
Mar 13, 2006 4.028 4.041 4.011 4.024 2,396,092 +0.00(+0.08%)
Mar 10, 2006 3.990 4.029 3.990 4.021 2,654,300 +0.02(+0.49%)
Mar 09, 2006 4.043 4.056 3.991 4.002 3,795,783 -0.05(-1.19%)
Mar 08, 2006 4.068 4.088 4.032 4.050 4,333,929 -0.02(-0.45%)
Mar 07, 2006 4.068 4.089 4.058 4.068 4,414,460 +0.00(+0.07%)
Mar 06, 2006 4.092 4.097 4.054 4.065 3,073,568 -0.04(-0.97%)
Mar 03, 2006 4.033 4.147 4.033 4.105 6,845,065 +0.04(+1.11%)
Mar 02, 2006 4.140 4.140 4.000 4.060 11,230,125 -0.13(-3.08%)
Mar 01, 2006 4.190 4.191 4.150 4.189 5,520,152 -0.01(-0.33%)
Feb 28, 2006 4.210 4.224 4.174 4.203 4,323,703 -0.01(-0.18%)
Feb 27, 2006 4.206 4.239 4.203 4.210 3,765,105 -0.02(-0.38%)
Feb 24, 2006 4.195 4.238 4.177 4.226 3,616,188 -0.02(-0.38%)
Feb 23, 2006 4.264 4.285 4.239 4.242 3,759,353 -0.01(-0.22%)
Feb 22, 2006 4.186 4.259 4.184 4.252 4,312,199 +0.08(+2.03%)
Feb 21, 2006 4.131 4.189 4.131 4.167 4,414,460 +0.04(+0.89%)
Feb 17, 2006 4.146 4.165 4.099 4.131 4,575,520 +0.01(+0.23%)
Feb 16, 2006 4.123 4.136 4.081 4.121 4,252,121 -0.00(-0.02%)
Feb 15, 2006 4.107 4.176 4.069 4.122 7,688,714 +0.04(+0.86%)
Feb 14, 2006 3.990 4.117 3.980 4.087 4,449,612 +0.10(+2.43%)
Feb 13, 2006 4.025 4.042 3.980 3.990 5,077,875 -0.05(-1.19%)
Feb 10, 2006 4.039 4.058 4.019 4.038 3,414,863 +0.01(+0.20%)
Feb 09, 2006 4.092 4.102 4.029 4.030 5,706,138 -0.06(-1.51%)
Feb 08, 2006 4.031 4.117 4.029 4.092 8,354,686 +0.04(+1.06%)
Feb 07, 2006 3.990 4.068 3.951 4.048 10,235,641 +0.01(+0.25%)
Feb 06, 2006 4.059 4.094 4.038 4.038 5,600,043 -0.06(-1.36%)
Feb 03, 2006 4.065 4.116 4.050 4.094 6,154,806 -0.01(-0.32%)
Feb 02, 2006 4.084 4.114 4.037 4.107 7,257,942 +0.02(+0.57%)
Feb 01, 2006 4.092 4.160 4.072 4.084 7,372,346 -0.03(-0.61%)
Jan 31, 2006 4.133 4.146 4.104 4.109 5,973,294 -0.04(-1.03%)
Jan 30, 2006 4.101 4.174 4.083 4.151 10,398,619 +0.04(+1.01%)
Jan 27, 2006 4.135 4.197 4.101 4.110 8,984,867 -0.05(-1.15%)
Jan 26, 2006 4.152 4.198 4.146 4.158 9,721,782 +0.01(+0.14%)
Jan 25, 2006 4.149 4.181 4.129 4.152 10,737,996 +0.00(+0.08%)
Jan 24, 2006 4.227 4.231 4.138 4.149 10,973,195 -0.10(-2.25%)
Jan 23, 2006 4.217 4.276 4.217 4.244 8,871,741 +0.01(+0.34%)
Jan 20, 2006 4.207 4.313 4.207 4.230 13,186,497 -0.02(-0.40%)
Jan 19, 2006 4.342 4.342 4.239 4.246 16,550,230 -0.06(-1.31%)
Jan 18, 2006 4.453 4.516 4.284 4.303 22,598,940 -0.18(-3.96%)
Jan 17, 2006 4.554 4.561 4.452 4.480 7,399,189 -0.08(-1.83%)
Jan 13, 2006 4.550 4.708 4.507 4.564 4,890,610 +0.05(+1.06%)
Jan 12, 2006 4.594 4.622 4.514 4.516 5,944,533 -0.10(-2.21%)
Jan 11, 2006 4.638 4.638 4.559 4.618 5,612,825 -0.02(-0.42%)
Jan 10, 2006 4.638 4.657 4.596 4.638 4,787,710 -0.01(-0.23%)
Jan 09, 2006 4.565 4.654 4.549 4.648 5,129,005 +0.10(+2.21%)
Jan 06, 2006 4.616 4.616 4.526 4.548 3,837,966 -0.03(-0.63%)
Jan 05, 2006 4.543 4.614 4.485 4.577 7,531,489 +0.04(+0.84%)
Jan 04, 2006 4.536 4.554 4.485 4.539 7,429,867 +0.02(+0.44%)
Jan 03, 2006 4.568 4.568 4.467 4.519 10,206,880 -0.05(-1.08%)
Dec 30, 2005 4.618 4.623 4.553 4.568 3,350,311 -0.07(-1.55%)
Dec 29, 2005 4.647 4.690 4.638 4.640 1,716,059 +0.00(+0.06%)
Dec 28, 2005 4.623 4.639 4.607 4.637 2,525,835 +0.01(+0.30%)
Dec 27, 2005 4.688 4.712 4.623 4.623 2,543,731 -0.04(-0.91%)
Dec 23, 2005 4.655 4.673 4.616 4.665 2,759,117 +0.02(+0.44%)
Dec 22, 2005 4.651 4.665 4.618 4.645 3,070,372 -0.01(-0.13%)
Dec 21, 2005 4.709 4.734 4.627 4.651 4,744,889 -0.03(-0.60%)
Dec 20, 2005 4.672 4.703 4.653 4.679 4,882,301 +0.04(+0.78%)
Dec 19, 2005 4.626 4.681 4.606 4.643 6,768,369 -0.04(-0.89%)
Dec 16, 2005 4.735 4.780 4.681 4.684 5,469,021 -0.05(-1.06%)
Dec 15, 2005 4.773 4.790 4.668 4.735 12,817,081 -0.04(-0.80%)
Dec 14, 2005 4.846 4.858 4.764 4.773 5,663,316 -0.05(-1.09%)
Dec 13, 2005 4.751 4.886 4.714 4.825 7,139,703 +0.07(+1.56%)
Dec 12, 2005 4.822 4.870 4.721 4.751 5,358,452 -0.08(-1.67%)
Dec 09, 2005 4.746 4.856 4.746 4.832 4,851,623 +0.12(+2.63%)
Dec 08, 2005 4.724 4.764 4.692 4.708 2,927,208 -0.01(-0.14%)
Dec 07, 2005 4.760 4.783 4.679 4.715 4,133,243 -0.06(-1.16%)
Dec 06, 2005 4.852 4.872 4.762 4.770 3,495,393 -0.06(-1.24%)
Dec 05, 2005 4.839 4.854 4.809 4.830 3,757,435 -0.01(-0.18%)
Dec 02, 2005 4.846 4.866 4.808 4.839 2,924,012 -0.01(-0.15%)
Dec 01, 2005 4.848 4.868 4.800 4.846 3,209,063 +0.03(+0.72%)
Nov 30, 2005 4.874 4.874 4.797 4.811 3,712,696 -0.03(-0.69%)
Nov 29, 2005 4.831 4.862 4.810 4.844 3,975,378 +0.04(+0.89%)
Nov 28, 2005 4.768 4.815 4.746 4.801 3,104,246 +0.06(+1.21%)
Nov 25, 2005 4.794 4.794 4.732 4.744 967,640 -0.02(-0.52%)
Nov 23, 2005 4.766 4.816 4.760 4.769 4,585,107 +0.01(+0.14%)
Nov 22, 2005 4.696 4.763 4.692 4.762 3,262,750 +0.05(+1.08%)
Nov 21, 2005 4.735 4.736 4.675 4.711 3,012,212 -0.02(-0.50%)
Nov 18, 2005 4.819 4.819 4.681 4.735 5,956,037 -0.06(-1.34%)
Nov 17, 2005 4.612 4.850 4.544 4.800 12,791,516 +0.19(+4.08%)
Nov 16, 2005 4.670 4.670 4.601 4.611 2,351,353 -0.05(-1.06%)
Nov 15, 2005 4.673 4.721 4.634 4.661 3,333,054 -0.03(-0.63%)
Nov 14, 2005 4.701 4.713 4.676 4.690 3,504,341 -0.04(-0.87%)
Nov 11, 2005 4.764 4.790 4.720 4.731 4,206,104 -0.04(-0.89%)
Nov 10, 2005 4.612 4.782 4.575 4.773 3,875,674 +0.16(+3.49%)
Nov 09, 2005 4.682 4.668 4.606 4.612 3,804,731 -0.07(-1.48%)
Nov 08, 2005 4.678 4.690 4.635 4.681 1,462,325 -0.02(-0.32%)
Nov 07, 2005 4.655 4.705 4.622 4.697 2,403,761 +0.04(+0.90%)
Nov 04, 2005 4.620 4.668 4.609 4.655 2,892,056 +0.04(+0.77%)
Nov 03, 2005 4.680 4.717 4.601 4.619 6,088,976 -0.06(-1.30%)
Nov 02, 2005 4.595 4.680 4.567 4.680 5,817,346 +0.09(+1.87%)
Nov 01, 2005 4.530 4.610 4.515 4.594 4,769,176 +0.06(+1.42%)
Oct 31, 2005 4.521 4.554 4.500 4.530 5,541,882 -0.01(-0.29%)
Oct 28, 2005 4.426 4.543 4.416 4.543 3,919,135 +0.15(+3.52%)
Oct 27, 2005 4.395 4.442 4.378 4.389 2,271,462 -0.01(-0.14%)
Oct 26, 2005 4.374 4.438 4.362 4.395 3,362,454 +0.02(+0.48%)
Oct 25, 2005 4.418 4.418 4.322 4.374 2,909,312 -0.04(-1.00%)
Oct 24, 2005 4.327 4.420 4.307 4.418 3,182,859 +0.09(+2.11%)
Oct 21, 2005 4.287 4.395 4.260 4.327 4,877,828 +0.07(+1.56%)
Oct 20, 2005 4.362 4.382 4.240 4.260 3,476,858 -0.09(-2.10%)
Oct 19, 2005 4.238 4.358 4.224 4.352 6,549,148 +0.13(+3.10%)
Oct 18, 2005 4.271 4.271 4.201 4.221 7,146,733 -0.05(-1.18%)
Oct 17, 2005 4.342 4.408 4.271 4.271 9,602,904 -0.18(-3.96%)
Oct 14, 2005 4.289 4.485 4.258 4.447 10,349,406 +0.18(+4.23%)
Oct 13, 2005 4.195 4.293 4.178 4.267 11,021,769 +0.14(+3.49%)
Oct 12, 2005 4.035 4.127 4.035 4.123 7,784,583 +0.07(+1.85%)
Oct 11, 2005 4.067 4.117 4.032 4.048 4,920,649 -0.02(-0.46%)
Oct 10, 2005 4.079 4.120 4.031 4.067 2,963,638 -0.00(-0.06%)
Oct 07, 2005 4.095 4.096 4.055 4.070 3,527,349 -0.01(-0.33%)
Oct 06, 2005 4.057 4.101 4.050 4.083 3,981,130 +0.03(+0.79%)
Oct 05, 2005 4.068 4.113 4.030 4.051 3,247,411 -0.03(-0.73%)
Oct 04, 2005 4.166 4.178 4.075 4.081 3,792,587 -0.01(-0.31%)
Oct 03, 2005 4.131 4.133 4.085 4.093 5,414,056 -0.01(-0.12%)
Sep 30, 2005 4.146 4.146 4.083 4.098 6,680,170 -0.05(-1.25%)
Sep 29, 2005 4.136 4.163 4.119 4.150 7,955,870 +0.01(+0.34%)
Sep 28, 2005 4.149 4.148 4.048 4.136 10,667,692 -0.01(-0.29%)
Sep 27, 2005 4.088 4.162 4.066 4.148 7,466,937 +0.00(+0.05%)
Sep 26, 2005 4.191 4.197 4.129 4.146 9,466,131 -0.04(-0.86%)
Sep 23, 2005 4.182 4.187 4.033 4.182 13,182,023 +0.11(+2.75%)
Sep 22, 2005 3.845 4.074 3.818 4.070 12,435,521 +0.18(+4.53%)
Sep 21, 2005 3.900 3.924 3.889 3.894 4,617,063 -0.02(-0.45%)
Sep 20, 2005 3.970 3.971 3.908 3.912 4,700,789 -0.06(-1.49%)
Sep 19, 2005 3.991 3.991 3.951 3.971 5,338,000 -0.02(-0.50%)
Sep 16, 2005 3.849 3.991 3.849 3.991 13,964,316 +0.16(+4.26%)
Sep 15, 2005 3.808 3.833 3.784 3.827 2,536,700 +0.04(+0.95%)
Sep 14, 2005 3.819 3.821 3.782 3.791 2,968,751 -0.03(-0.72%)
Sep 13, 2005 3.852 3.857 3.808 3.819 4,232,308 -0.03(-0.85%)
Sep 12, 2005 3.834 3.857 3.818 3.852 2,366,692 +0.02(+0.47%)
Sep 09, 2005 3.797 3.846 3.775 3.834 4,046,321 +0.04(+0.99%)
Sep 08, 2005 3.809 3.809 3.786 3.796 3,083,155 -0.03(-0.86%)
Sep 07, 2005 3.858 3.858 3.820 3.829 3,365,011 -0.03(-0.78%)
Sep 06, 2005 3.856 3.862 3.831 3.859 3,604,045 +0.03(+0.67%)
Sep 02, 2005 3.837 3.851 3.814 3.833 3,455,128 +0.01(+0.38%)
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.