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, 2007 14.49 14.56 14.34 14.51 6,559,356 -0.04(-0.26%)
Jan 30, 2007 14.74 14.76 14.53 14.54 4,939,499 -0.17(-1.15%)
Jan 29, 2007 14.65 14.95 14.65 14.71 5,710,022 +0.06(+0.38%)
Jan 26, 2007 14.64 14.73 14.56 14.66 5,551,761 +0.01(+0.04%)
Jan 25, 2007 14.61 14.69 14.58 14.65 7,004,245 +0.04(+0.30%)
Jan 24, 2007 14.54 14.61 14.48 14.61 3,906,167 +0.04(+0.30%)
Jan 23, 2007 14.38 14.62 14.36 14.56 4,087,128 +0.14(+1.00%)
Jan 22, 2007 14.49 14.58 14.33 14.42 4,665,660 -0.14(-0.99%)
Jan 19, 2007 14.76 14.80 14.49 14.56 5,246,110 -0.13(-0.89%)
Jan 18, 2007 14.69 14.76 14.44 14.69 6,475,270 -0.04(-0.25%)
Jan 17, 2007 14.86 14.92 14.68 14.73 5,642,881 +0.11(+0.73%)
Jan 16, 2007 14.70 14.83 14.61 14.63 4,249,386 -0.01(-0.09%)
Jan 12, 2007 14.44 14.69 14.42 14.64 5,316,448 +0.13(+0.86%)
Jan 11, 2007 14.63 14.65 14.47 14.51 6,686,284 -0.15(-1.02%)
Jan 10, 2007 14.69 14.76 14.64 14.66 3,271,845 -0.04(-0.26%)
Jan 09, 2007 15.01 15.01 14.66 14.70 4,178,728 -0.26(-1.71%)
Jan 08, 2007 14.88 14.96 14.73 14.96 3,819,363 +0.10(+0.67%)
Jan 05, 2007 15.11 15.11 14.76 14.86 4,279,120 -0.30(-1.98%)
Jan 04, 2007 15.18 15.24 15.04 15.16 4,909,286 +0.01(+0.08%)
Jan 03, 2007 15.33 15.48 15.06 15.14 6,164,503 -0.01(-0.04%)
Dec 29, 2006 15.18 15.35 15.08 15.15 3,638,243 -0.07(-0.45%)
Dec 28, 2006 15.30 15.46 15.22 15.22 2,530,736 -0.11(-0.73%)
Dec 27, 2006 15.42 15.47 15.28 15.33 2,153,627 -0.03(-0.16%)
Dec 26, 2006 15.23 15.38 15.17 15.36 2,286,630 +0.05(+0.33%)
Dec 22, 2006 15.06 15.37 15.04 15.31 5,218,134 +0.33(+2.17%)
Dec 21, 2006 15.18 15.29 14.97 14.98 5,591,886 -0.20(-1.32%)
Dec 20, 2006 15.29 15.41 15.14 15.18 5,103,195 -0.11(-0.70%)
Dec 19, 2006 15.13 15.34 15.08 15.29 8,091,929 +0.01(+0.08%)
Dec 18, 2006 15.06 15.29 15.03 15.28 5,937,183 +0.16(+1.03%)
Dec 15, 2006 14.96 15.22 14.96 15.12 8,918,883 +0.17(+1.13%)
Dec 14, 2006 14.82 15.03 14.79 14.95 4,831,274 +0.15(+1.01%)
Dec 13, 2006 14.79 14.87 14.73 14.80 6,184,485 +0.01(+0.08%)
Dec 12, 2006 14.79 14.85 14.69 14.79 7,375,279 +0.01(+0.04%)
Dec 11, 2006 14.78 14.81 14.74 14.78 7,808,019 -0.01(-0.04%)
Dec 08, 2006 14.72 14.84 14.64 14.79 5,274,405 +0.03(+0.21%)
Dec 07, 2006 14.86 15.02 14.69 14.76 7,427,713 -0.10(-0.67%)
Dec 06, 2006 14.67 14.89 14.43 14.86 14,056,928 +0.78(+5.51%)
Dec 05, 2006 14.05 14.22 13.99 14.08 2,861,485 +0.09(+0.63%)
Dec 04, 2006 14.12 14.14 13.88 13.99 5,680,768 -0.08(-0.53%)
Dec 01, 2006 13.98 14.12 13.95 14.07 4,792,109 -0.04(-0.27%)
Nov 30, 2006 14.12 14.19 14.01 14.11 3,840,145 -0.05(-0.35%)
Nov 29, 2006 14.09 14.19 13.99 14.16 4,833,193 +0.08(+0.53%)
Nov 28, 2006 14.13 14.23 14.02 14.08 6,185,764 -0.10(-0.71%)
Nov 27, 2006 14.26 14.33 14.14 14.18 3,960,679 -0.15(-1.05%)
Nov 24, 2006 14.31 14.41 14.29 14.33 1,586,126 -0.07(-0.48%)
Nov 22, 2006 14.30 14.50 14.29 14.40 3,220,690 +0.06(+0.44%)
Nov 21, 2006 14.58 14.63 14.29 14.34 4,865,804 -0.29(-2.01%)
Nov 20, 2006 14.34 14.64 14.26 14.63 4,697,632 +0.23(+1.56%)
Nov 17, 2006 14.39 14.44 14.26 14.41 4,562,870 -0.05(-0.35%)
Nov 16, 2006 14.34 14.51 14.31 14.46 3,964,196 +0.11(+0.74%)
Nov 15, 2006 14.39 14.51 14.33 14.35 6,454,648 -0.13(-0.91%)
Nov 14, 2006 14.22 14.48 14.06 14.48 4,860,369 +0.23(+1.62%)
Nov 13, 2006 14.29 14.43 14.24 14.25 4,123,256 -0.09(-0.61%)
Nov 10, 2006 14.36 14.44 14.23 14.34 3,366,801 +0.10(+0.70%)
Nov 09, 2006 14.36 14.43 14.18 14.24 4,004,641 -0.14(-0.96%)
Nov 08, 2006 14.48 14.61 14.33 14.38 3,561,830 -0.10(-0.69%)
Nov 07, 2006 14.57 14.66 14.45 14.48 4,268,409 -0.13(-0.90%)
Nov 06, 2006 14.64 14.70 14.52 14.61 3,052,517 -0.06(-0.38%)
Nov 03, 2006 14.76 14.83 14.52 14.66 4,598,679 -0.11(-0.72%)
Nov 02, 2006 14.89 15.00 14.73 14.77 5,991,695 -0.24(-1.63%)
Nov 01, 2006 15.21 15.21 14.98 15.01 3,760,535 -0.11(-0.70%)
Oct 31, 2006 15.37 15.39 15.00 15.12 6,131,412 -0.17(-1.10%)
Oct 30, 2006 15.03 15.31 15.00 15.29 4,473,829 +0.29(+1.92%)
Oct 27, 2006 15.20 15.21 14.96 15.00 3,086,727 -0.28(-1.84%)
Oct 26, 2006 15.08 15.38 15.06 15.28 3,022,624 +0.20(+1.33%)
Oct 25, 2006 15.09 15.22 14.97 15.08 3,877,233 +0.04(+0.25%)
Oct 24, 2006 15.28 15.36 14.99 15.04 5,028,221 -0.34(-2.20%)
Oct 23, 2006 15.24 15.41 15.24 15.38 3,492,131 +0.06(+0.37%)
Oct 20, 2006 15.44 15.44 15.01 15.33 4,284,075 -0.11(-0.73%)
Oct 19, 2006 15.64 15.69 15.40 15.44 4,301,660 -0.24(-1.52%)
Oct 18, 2006 15.78 15.85 15.57 15.68 4,264,572 +0.17(+1.09%)
Oct 17, 2006 15.34 15.56 15.23 15.51 7,634,891 +0.16(+1.06%)
Oct 16, 2006 15.47 15.70 15.29 15.34 17,549,220 -0.13(-0.81%)
Oct 13, 2006 15.68 15.86 15.44 15.47 4,775,963 -0.16(-1.04%)
Oct 12, 2006 15.78 15.86 15.54 15.63 3,471,989 -0.03(-0.20%)
Oct 11, 2006 15.48 15.98 15.39 15.66 4,293,827 +0.21(+1.34%)
Oct 10, 2006 15.61 15.71 15.39 15.46 3,009,036 -0.19(-1.20%)
Oct 09, 2006 15.64 15.72 15.58 15.64 1,918,314 +0.02(+0.12%)
Oct 06, 2006 15.70 15.75 15.55 15.63 2,056,433 -0.09(-0.60%)
Oct 05, 2006 15.68 15.83 15.68 15.72 2,198,548 -0.03(-0.20%)
Oct 04, 2006 15.48 15.76 15.47 15.75 2,315,085 +0.21(+1.33%)
Oct 03, 2006 15.19 15.67 15.19 15.54 3,521,705 +0.35(+2.31%)
Oct 02, 2006 15.31 15.36 15.07 15.19 2,338,904 -0.16(-1.02%)
Sep 29, 2006 15.64 15.64 15.30 15.35 3,279,358 -0.29(-1.84%)
Sep 28, 2006 15.35 15.68 15.34 15.64 2,496,366 +0.24(+1.54%)
Sep 27, 2006 15.58 15.69 15.33 15.40 3,690,197 -0.20(-1.28%)
Sep 26, 2006 15.58 15.68 15.52 15.60 4,132,848 +0.11(+0.73%)
Sep 25, 2006 15.39 15.54 15.33 15.49 3,175,449 +0.22(+1.43%)
Sep 22, 2006 15.23 15.34 15.08 15.27 2,722,088 +0.06(+0.37%)
Sep 21, 2006 15.28 15.34 15.09 15.21 2,728,162 -0.03(-0.16%)
Sep 20, 2006 15.18 15.31 15.11 15.24 3,125,733 +0.13(+0.83%)
Sep 19, 2006 15.09 15.17 15.06 15.11 3,589,166 +0.12(+0.79%)
Sep 18, 2006 14.79 15.03 14.72 14.99 3,959,880 +0.07(+0.46%)
Sep 15, 2006 15.09 15.19 14.84 14.93 4,361,927 -0.09(-0.58%)
Sep 14, 2006 15.08 15.22 14.96 15.01 2,603,152 +0.01(+0.08%)
Sep 13, 2006 14.84 15.03 14.78 15.00 3,246,747 +0.08(+0.50%)
Sep 12, 2006 15.17 15.21 14.88 14.93 3,886,345 -0.21(-1.41%)
Sep 11, 2006 15.16 15.19 14.97 15.14 2,322,918 -0.02(-0.12%)
Sep 08, 2006 15.08 15.19 14.93 15.16 2,380,788 +0.14(+0.96%)
Sep 07, 2006 14.93 15.05 14.86 15.01 2,904,328 +0.06(+0.38%)
Sep 06, 2006 14.97 14.98 14.81 14.96 3,771,885 -0.02(-0.12%)
Sep 05, 2006 15.24 15.41 14.96 14.98 3,559,432 -0.32(-2.09%)
Sep 01, 2006 15.49 15.49 15.28 15.29 2,481,979 -0.09(-0.57%)
Aug 31, 2006 15.17 15.41 15.11 15.38 4,133,967 +0.29(+1.91%)
Aug 30, 2006 15.10 15.22 15.01 15.09 2,569,422 +0.06(+0.42%)
Aug 29, 2006 15.16 15.20 14.83 15.03 3,469,271 -0.07(-0.46%)
Aug 28, 2006 14.81 15.15 14.76 15.10 3,204,544 +0.22(+1.47%)
Aug 25, 2006 14.77 14.99 14.73 14.88 4,997,528 +0.03(+0.17%)
Aug 24, 2006 14.80 14.93 14.70 14.86 3,795,544 +0.14(+0.93%)
Aug 23, 2006 14.58 14.74 14.49 14.72 8,013,758 +0.14(+0.94%)
Aug 22, 2006 14.61 14.70 14.54 14.58 3,403,089 -0.12(-0.81%)
Aug 21, 2006 14.66 14.79 14.57 14.70 2,433,861 -0.05(-0.34%)
Aug 18, 2006 14.76 14.84 14.70 14.75 3,279,518 -0.01(-0.08%)
Aug 17, 2006 14.83 14.83 14.59 14.76 4,837,189 +0.29(+1.99%)
Aug 16, 2006 14.45 14.76 14.43 14.48 4,934,544 +0.26(+1.80%)
Aug 15, 2006 14.20 14.26 14.10 14.22 5,363,127 +0.16(+1.11%)
Aug 14, 2006 14.11 14.19 13.99 14.06 4,286,953 +0.08(+0.58%)
Aug 11, 2006 14.07 14.14 13.97 13.98 2,523,382 -0.18(-1.24%)
Aug 10, 2006 14.01 14.23 13.98 14.16 5,600,678 +0.24(+1.75%)
Aug 09, 2006 14.06 14.12 13.87 13.91 4,817,846 -0.14(-0.98%)
Aug 08, 2006 14.39 14.43 13.96 14.05 6,615,467 -0.34(-2.35%)
Aug 07, 2006 14.58 14.59 14.36 14.39 5,054,598 -0.27(-1.84%)
Aug 04, 2006 14.96 15.02 14.62 14.66 2,498,764 -0.17(-1.14%)
Aug 03, 2006 14.79 14.87 14.66 14.83 4,092,883 +0.03(+0.21%)
Aug 02, 2006 14.86 14.98 14.73 14.79 3,896,096 -0.14(-0.92%)
Aug 01, 2006 15.13 15.23 14.85 14.93 3,489,254 -0.20(-1.32%)
Jul 31, 2006 15.21 15.28 15.11 15.13 3,131,648 -0.19(-1.27%)
Jul 28, 2006 15.20 15.39 15.19 15.33 1,847,336 +0.18(+1.16%)
Jul 27, 2006 15.55 15.63 15.13 15.15 3,563,588 -0.27(-1.74%)
Jul 26, 2006 15.41 15.49 15.36 15.42 3,542,807 -0.08(-0.48%)
Jul 25, 2006 15.55 15.65 15.42 15.49 2,872,995 -0.16(-1.00%)
Jul 24, 2006 15.36 15.71 15.36 15.65 2,668,854 +0.30(+1.96%)
Jul 21, 2006 15.59 15.63 15.34 15.35 3,388,862 -0.31(-2.00%)
Jul 20, 2006 15.62 15.76 15.58 15.66 4,402,531 +0.03(+0.20%)
Jul 19, 2006 15.42 15.73 15.36 15.63 3,745,828 +0.29(+1.92%)
Jul 18, 2006 15.34 15.44 15.16 15.34 2,264,410 -0.01(-0.08%)
Jul 17, 2006 15.26 15.44 15.23 15.35 3,704,424 +0.13(+0.82%)
Jul 14, 2006 15.33 15.48 15.13 15.23 2,771,005 -0.11(-0.73%)
Jul 13, 2006 15.54 15.61 15.26 15.34 3,805,935 -0.35(-2.23%)
Jul 12, 2006 15.72 15.83 15.61 15.69 3,502,202 +0.00(+0.00%)
Jul 11, 2006 15.71 15.76 15.54 15.69 3,621,138 -0.13(-0.79%)
Jul 10, 2006 15.82 15.86 15.67 15.81 3,317,085 -0.01(-0.04%)
Jul 07, 2006 15.93 15.95 15.77 15.82 2,092,081 -0.13(-0.78%)
Jul 06, 2006 16.01 16.09 15.85 15.95 3,927,588 -0.04(-0.24%)
Jul 05, 2006 16.11 16.16 15.92 15.98 2,738,713 -0.13(-0.78%)
Jul 03, 2006 16.11 16.16 16.02 16.11 1,486,693 +0.03(+0.16%)
Jun 30, 2006 16.25 16.30 16.05 16.08 5,775,405 -0.16(-1.00%)
Jun 29, 2006 16.11 16.30 16.07 16.25 4,245,070 +0.14(+0.85%)
Jun 28, 2006 16.10 16.16 16.04 16.11 4,213,257 +0.02(+0.12%)
Jun 27, 2006 16.11 16.20 16.07 16.09 4,140,042 -0.02(-0.12%)
Jun 26, 2006 16.08 16.18 16.05 16.11 4,447,612 +0.02(+0.12%)
Jun 23, 2006 16.14 16.25 16.09 16.09 3,210,139 -0.13(-0.77%)
Jun 22, 2006 16.26 16.35 16.15 16.21 3,591,404 -0.05(-0.31%)
Jun 21, 2006 16.26 16.43 16.21 16.26 5,242,593 +0.00(+0.00%)
Jun 20, 2006 16.51 16.56 16.23 16.26 4,054,197 -0.21(-1.25%)
Jun 19, 2006 16.58 16.65 16.41 16.47 2,888,981 -0.11(-0.64%)
Jun 16, 2006 16.82 16.90 16.45 16.58 3,874,675 -0.32(-1.89%)
Jun 15, 2006 16.48 16.93 16.43 16.90 3,797,463 +0.39(+2.35%)
Jun 14, 2006 16.45 16.57 16.36 16.51 3,601,155 -0.01(-0.08%)
Jun 13, 2006 16.93 17.00 16.52 16.52 3,366,641 -0.38(-2.26%)
Jun 12, 2006 17.10 17.10 16.87 16.90 2,396,454 -0.09(-0.55%)
Jun 09, 2006 17.12 17.18 16.92 17.00 2,090,003 -0.20(-1.16%)
Jun 08, 2006 17.07 17.22 16.98 17.20 2,923,351 +0.13(+0.77%)
Jun 07, 2006 17.08 17.19 16.95 17.07 3,181,684 +0.09(+0.55%)
Jun 06, 2006 16.90 17.04 16.66 16.97 2,721,129 +0.14(+0.82%)
Jun 05, 2006 17.16 17.20 16.77 16.83 2,297,820 -0.45(-2.61%)
Jun 02, 2006 17.36 17.43 17.14 17.28 2,767,488 -0.03(-0.14%)
Jun 01, 2006 17.10 17.32 17.07 17.31 4,180,007 +0.20(+1.17%)
May 31, 2006 16.79 17.11 16.68 17.11 3,653,429 +0.37(+2.20%)
May 30, 2006 16.86 16.95 16.72 16.74 2,770,205 -0.24(-1.44%)
May 26, 2006 17.05 17.16 16.83 16.98 3,435,381 -0.05(-0.29%)
May 25, 2006 17.03 17.14 16.95 17.03 3,156,746 +0.11(+0.63%)
May 24, 2006 17.07 17.25 16.85 16.93 3,535,293 -0.21(-1.20%)
May 23, 2006 17.01 17.30 16.92 17.13 4,622,498 +0.09(+0.51%)
May 22, 2006 17.01 17.23 16.88 17.05 3,762,933 +0.01(+0.04%)
May 19, 2006 17.00 17.09 16.76 17.04 4,166,419 +12.82(+303.48%)
May 18, 2006 4.192 4.247 4.192 4.223 4,754,862 +0.00(+0.02%)
May 17, 2006 4.191 4.231 4.176 4.222 5,038,133 -0.00(-0.05%)
May 16, 2006 4.234 4.246 4.212 4.224 4,204,945 -0.01(-0.27%)
May 15, 2006 4.199 4.242 4.191 4.236 3,183,762 +0.04(+1.06%)
May 12, 2006 4.205 4.213 4.177 4.191 3,272,644 -0.01(-0.33%)
May 11, 2006 4.203 4.206 4.185 4.205 2,590,363 -0.00(-0.10%)
May 10, 2006 4.188 4.215 4.165 4.209 2,094,799 +0.02(+0.52%)
May 09, 2006 4.201 4.207 4.170 4.187 3,717,053 -0.02(-0.55%)
May 08, 2006 4.221 4.232 4.183 4.210 2,601,873 +0.01(+0.24%)
May 05, 2006 4.183 4.230 4.176 4.200 3,618,580 +0.02(+0.40%)
May 04, 2006 4.187 4.212 4.182 4.183 2,787,950 +0.02(+0.41%)
May 03, 2006 4.197 4.211 4.129 4.166 5,040,051 -0.02(-0.55%)
May 02, 2006 4.195 4.221 4.176 4.189 5,318,207 -0.01(-0.17%)
May 01, 2006 4.238 4.265 4.178 4.196 5,580,376 -0.05(-1.11%)
Apr 28, 2006 4.208 4.252 4.195 4.243 4,754,862 +0.05(+1.22%)
Apr 27, 2006 4.160 4.233 4.136 4.192 5,301,581 +0.03(+0.77%)
Apr 26, 2006 4.122 4.195 4.121 4.160 5,226,127 +0.06(+1.41%)
Apr 25, 2006 4.217 4.217 4.100 4.102 6,827,281 -0.10(-2.40%)
Apr 24, 2006 4.228 4.250 4.156 4.203 6,371,361 +0.04(+0.98%)
Apr 21, 2006 4.121 4.177 4.065 4.162 10,221,418 +0.06(+1.49%)
Apr 20, 2006 4.104 4.148 4.092 4.101 2,559,670 -0.00(-0.01%)
Apr 19, 2006 4.127 4.148 4.075 4.102 3,459,360 -0.01(-0.35%)
Apr 18, 2006 4.066 4.129 4.061 4.116 3,027,100 +0.04(+1.10%)
Apr 17, 2006 4.090 4.105 4.064 4.071 2,513,631 -0.02(-0.60%)
Apr 13, 2006 4.086 4.115 4.063 4.096 3,123,015 +0.01(+0.25%)
Apr 12, 2006 4.129 4.178 4.079 4.086 7,536,417 +0.09(+2.22%)
Apr 11, 2006 3.949 4.006 3.949 3.997 4,047,003 +0.01(+0.20%)
Apr 10, 2006 4.019 4.019 3.978 3.989 3,087,207 -0.03(-0.62%)
Apr 07, 2006 4.066 4.068 4.011 4.014 3,339,145 -0.04(-0.95%)
Apr 06, 2006 4.047 4.063 4.041 4.052 3,055,874 -0.00(-0.02%)
Apr 05, 2006 4.048 4.080 4.035 4.053 2,596,118 -0.00(-0.02%)
Apr 04, 2006 4.017 4.065 4.008 4.054 5,251,066 +0.02(+0.57%)
Apr 03, 2006 4.095 4.103 4.020 4.031 5,107,192 -0.05(-1.11%)
Mar 31, 2006 4.105 4.133 4.050 4.076 4,080,894 -0.02(-0.58%)
Mar 30, 2006 4.099 4.156 4.073 4.100 4,857,811 -0.01(-0.18%)
Mar 29, 2006 4.090 4.133 4.057 4.108 4,878,913 +0.05(+1.12%)
Mar 28, 2006 4.072 4.103 4.043 4.062 5,242,753 -0.01(-0.22%)
Mar 27, 2006 4.060 4.085 4.032 4.071 3,757,338 +0.01(+0.14%)
Mar 24, 2006 4.104 4.105 4.056 4.065 3,937,020 -0.05(-1.14%)
Mar 23, 2006 4.123 4.151 4.078 4.112 5,962,760 -0.02(-0.44%)
Mar 22, 2006 4.151 4.165 4.088 4.131 4,868,042 -0.02(-0.49%)
Mar 21, 2006 4.185 4.222 4.136 4.151 4,009,916 -0.05(-1.09%)
Mar 20, 2006 4.141 4.220 4.136 4.197 3,201,027 +0.05(+1.10%)
Mar 17, 2006 4.163 4.191 4.134 4.151 5,014,473 +0.01(+0.26%)
Mar 16, 2006 4.101 4.208 4.099 4.140 7,024,227 +0.05(+1.33%)
Mar 15, 2006 4.062 4.107 4.046 4.086 4,916,639 +0.02(+0.46%)
Mar 14, 2006 3.996 4.084 3.996 4.067 3,645,436 +0.04(+1.12%)
Mar 13, 2006 4.026 4.039 4.009 4.022 2,397,253 +0.00(+0.08%)
Mar 10, 2006 3.988 4.027 3.988 4.019 2,655,586 +0.02(+0.49%)
Mar 09, 2006 4.041 4.054 3.989 4.000 3,797,623 -0.05(-1.19%)
Mar 08, 2006 4.066 4.086 4.030 4.048 4,336,030 -0.02(-0.45%)
Mar 07, 2006 4.066 4.087 4.056 4.066 4,416,599 +0.00(+0.07%)
Mar 06, 2006 4.090 4.095 4.052 4.063 3,075,058 -0.04(-0.97%)
Mar 03, 2006 4.031 4.145 4.031 4.103 6,848,382 +0.04(+1.11%)
Mar 02, 2006 4.138 4.138 3.998 4.058 11,235,567 -0.13(-3.08%)
Mar 01, 2006 4.188 4.189 4.148 4.187 5,522,827 -0.01(-0.33%)
Feb 28, 2006 4.208 4.222 4.172 4.201 4,325,799 -0.01(-0.18%)
Feb 27, 2006 4.204 4.237 4.201 4.208 3,766,930 -0.02(-0.38%)
Feb 24, 2006 4.193 4.236 4.175 4.224 3,617,940 -0.02(-0.38%)
Feb 23, 2006 4.262 4.283 4.237 4.240 3,761,175 -0.01(-0.22%)
Feb 22, 2006 4.184 4.257 4.182 4.250 4,314,289 +0.08(+2.03%)
Feb 21, 2006 4.129 4.187 4.129 4.165 4,416,599 +0.04(+0.89%)
Feb 17, 2006 4.144 4.163 4.097 4.129 4,577,737 +0.01(+0.23%)
Feb 16, 2006 4.121 4.134 4.079 4.119 4,254,182 -0.00(-0.02%)
Feb 15, 2006 4.105 4.174 4.067 4.120 7,692,440 +0.04(+0.86%)
Feb 14, 2006 3.988 4.115 3.978 4.085 4,451,768 +0.10(+2.43%)
Feb 13, 2006 4.023 4.040 3.978 3.988 5,080,336 -0.05(-1.19%)
Feb 10, 2006 4.037 4.056 4.017 4.036 3,416,517 +0.01(+0.20%)
Feb 09, 2006 4.090 4.100 4.027 4.028 5,708,903 -0.06(-1.51%)
Feb 08, 2006 4.029 4.115 4.027 4.090 8,358,735 +0.04(+1.06%)
Feb 07, 2006 3.988 4.066 3.949 4.047 10,240,601 +0.01(+0.25%)
Feb 06, 2006 4.057 4.092 4.036 4.036 5,602,757 -0.06(-1.36%)
Feb 03, 2006 4.063 4.114 4.048 4.092 6,157,789 -0.01(-0.32%)
Feb 02, 2006 4.082 4.112 4.035 4.105 7,261,459 +0.02(+0.57%)
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.