Skip to main content

Progressive Corp,Ohio (NY: PGR )

257.66 +0.75 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.46 16.53 16.39 16.46 5,206,014 +0.02(+0.13%)
Jan 30, 2013 16.51 16.56 16.42 16.44 5,443,113 -0.05(-0.31%)
Jan 29, 2013 16.44 16.54 16.35 16.49 5,628,065 +0.04(+0.22%)
Jan 28, 2013 16.54 16.58 16.42 16.45 3,387,813 -0.11(-0.66%)
Jan 25, 2013 16.59 16.61 16.45 16.56 4,142,779 -0.02(-0.13%)
Jan 24, 2013 16.59 16.72 16.53 16.58 4,837,833 +0.03(+0.18%)
Jan 23, 2013 16.64 16.64 16.35 16.55 6,030,770 -0.03(-0.20%)
Jan 22, 2013 16.39 16.59 16.36 16.59 7,286,188 +0.17(+1.01%)
Jan 18, 2013 16.31 16.43 15.84 16.42 8,012,687 +0.09(+0.53%)
Jan 17, 2013 16.27 16.43 16.15 16.33 5,624,891 +0.01(+0.04%)
Jan 16, 2013 16.28 16.42 16.22 16.33 4,515,868 -0.04(-0.27%)
Jan 15, 2013 16.22 16.39 16.21 16.37 4,049,887 +0.07(+0.44%)
Jan 14, 2013 16.14 16.35 16.08 16.30 15,707,082 +0.15(+0.94%)
Jan 11, 2013 16.23 16.26 16.12 16.15 14,349,195 -0.03(-0.18%)
Jan 10, 2013 15.98 16.18 15.94 16.18 14,760,445 +0.27(+1.73%)
Jan 09, 2013 15.89 16.04 15.85 15.90 2,528,747 +0.01(+0.09%)
Jan 08, 2013 15.89 15.96 15.83 15.89 3,316,285 -0.03(-0.18%)
Jan 07, 2013 16.02 16.07 15.81 15.92 4,352,110 -0.18(-1.12%)
Jan 04, 2013 15.92 16.12 15.91 16.10 5,237,868 +0.17(+1.09%)
Jan 03, 2013 15.69 15.98 15.60 15.92 7,633,033 +0.25(+1.57%)
Jan 02, 2013 15.55 15.68 15.25 15.68 22,385,056 +0.43(+2.80%)
Dec 31, 2012 15.03 15.26 14.95 15.25 5,461,376 +0.18(+1.20%)
Dec 28, 2012 15.08 15.18 15.03 15.07 3,072,038 -0.09(-0.57%)
Dec 27, 2012 15.33 15.33 15.04 15.16 4,882,629 -0.18(-1.18%)
Dec 26, 2012 15.36 15.40 15.29 15.34 3,525,975 -0.01(-0.05%)
Dec 24, 2012 15.26 15.39 15.21 15.34 1,589,113 +0.02(+0.14%)
Dec 21, 2012 15.42 15.60 15.22 15.32 9,268,197 -0.23(-1.49%)
Dec 20, 2012 15.45 15.58 15.37 15.55 7,045,521 +0.09(+0.61%)
Dec 19, 2012 15.51 15.63 15.43 15.46 8,351,472 -0.04(-0.28%)
Dec 18, 2012 15.37 15.53 15.32 15.50 22,534,818 +0.13(+0.85%)
Dec 17, 2012 15.23 15.38 15.20 15.37 7,760,885 +0.20(+1.33%)
Dec 14, 2012 15.31 15.33 15.15 15.17 5,815,914 -0.12(-0.80%)
Dec 13, 2012 15.45 15.49 15.27 15.29 5,687,847 -0.19(-1.21%)
Dec 12, 2012 15.58 15.73 15.45 15.48 7,540,850 -0.04(-0.28%)
Dec 11, 2012 15.72 15.73 15.51 15.53 7,594,686 -0.13(-0.83%)
Dec 10, 2012 15.48 15.73 15.46 15.66 5,027,733 +0.13(+0.84%)
Dec 07, 2012 15.53 15.60 15.47 15.53 5,918,579 +0.04(+0.23%)
Dec 06, 2012 15.57 15.60 15.45 15.49 5,989,654 -0.07(-0.46%)
Dec 05, 2012 15.31 15.63 15.28 15.56 6,514,737 +0.29(+1.89%)
Dec 04, 2012 15.32 15.45 15.27 15.27 7,405,887 -0.09(-0.56%)
Nov 30, 2012 15.57 15.58 15.32 15.36 8,092,909 -0.25(-1.57%)
Nov 29, 2012 15.53 15.64 15.42 15.60 11,508,271 +0.15(+0.98%)
Nov 28, 2012 15.37 15.46 15.25 15.45 8,828,097 -0.01(-0.05%)
Nov 27, 2012 15.61 15.68 15.43 15.46 6,517,012 -0.20(-1.29%)
Nov 26, 2012 15.75 15.79 15.61 15.66 3,935,330 -0.11(-0.69%)
Nov 23, 2012 15.71 15.81 15.63 15.77 2,421,924 +0.17(+1.07%)
Nov 21, 2012 15.63 15.67 15.54 15.60 5,228,890 -0.01(-0.05%)
Nov 20, 2012 15.48 15.66 15.47 15.61 6,757,039 +0.09(+0.61%)
Nov 19, 2012 15.70 15.80 15.42 15.52 11,537,103 -0.06(-0.37%)
Nov 16, 2012 15.36 15.59 15.27 15.58 7,964,499 +0.22(+1.44%)
Nov 15, 2012 15.51 15.58 15.29 15.36 9,190,019 -0.09(-0.58%)
Nov 14, 2012 15.44 15.62 15.18 15.44 18,636,510 +0.10(+0.68%)
Nov 13, 2012 15.24 15.48 15.22 15.34 10,281,325 -0.03(-0.22%)
Nov 12, 2012 15.45 15.46 15.30 15.38 24,513,272 -0.06(-0.40%)
Nov 09, 2012 15.23 15.53 15.18 15.44 23,230,462 +0.18(+1.18%)
Nov 08, 2012 15.28 15.49 15.16 15.26 21,896,390 +0.00(+0.00%)
Nov 07, 2012 15.34 15.38 15.15 15.26 5,149,115 -0.22(-1.43%)
Nov 06, 2012 15.36 15.50 15.31 15.48 5,521,228 +0.15(+0.99%)
Nov 05, 2012 15.16 15.36 15.08 15.33 5,647,935 +0.08(+0.54%)
Nov 02, 2012 15.29 15.60 15.18 15.24 16,444,891 -0.22(-1.43%)
Nov 01, 2012 15.49 15.68 15.38 15.47 8,425,407 +0.06(+0.40%)
Oct 31, 2012 15.56 15.67 15.36 15.40 12,674,288 -0.19(-1.24%)
Oct 26, 2012 15.62 15.60 15.60 15.60 6,003,191 -0.01(-0.04%)
Oct 25, 2012 15.80 15.84 15.56 15.60 6,473,262 -0.11(-0.70%)
Oct 24, 2012 15.72 15.80 15.65 15.71 4,021,505 +0.03(+0.22%)
Oct 23, 2012 15.63 15.71 15.51 15.68 7,881,548 -0.15(-0.96%)
Oct 19, 2012 15.94 15.94 15.75 15.83 8,067,237 -0.11(-0.69%)
Oct 18, 2012 15.87 16.02 15.83 15.94 9,223,301 +0.06(+0.35%)
Oct 17, 2012 15.54 15.91 15.47 15.89 13,302,779 +0.40(+2.59%)
Oct 16, 2012 15.35 15.62 15.31 15.49 7,634,436 +0.17(+1.08%)
Oct 15, 2012 15.15 15.33 15.07 15.32 10,646,883 -0.01(-0.09%)
Oct 12, 2012 15.48 15.67 15.31 15.33 13,717,835 +0.10(+0.63%)
Oct 11, 2012 15.33 15.40 15.22 15.24 7,162,576 -0.03(-0.23%)
Oct 10, 2012 15.20 15.47 15.18 15.27 10,829,241 +0.28(+1.89%)
Oct 09, 2012 15.10 15.29 14.95 14.99 9,651,891 -0.08(-0.55%)
Oct 08, 2012 15.06 15.14 14.94 15.07 4,850,881 +0.01(+0.05%)
Oct 05, 2012 15.03 15.15 14.93 15.06 5,949,752 +0.13(+0.88%)
Oct 04, 2012 14.91 15.00 14.84 14.93 6,416,080 +0.10(+0.65%)
Oct 03, 2012 14.75 14.97 14.64 14.84 8,924,138 +0.12(+0.84%)
Oct 02, 2012 14.47 14.73 14.41 14.71 8,550,315 +0.28(+1.96%)
Oct 01, 2012 14.39 14.51 14.31 14.43 5,951,047 +0.10(+0.72%)
Sep 28, 2012 14.45 14.46 14.32 14.33 6,059,030 -0.19(-1.29%)
Sep 27, 2012 14.37 14.55 14.33 14.51 5,717,911 +0.20(+1.40%)
Sep 26, 2012 14.33 14.41 14.25 14.31 5,427,885 -0.08(-0.53%)
Sep 25, 2012 14.59 14.70 14.39 14.39 7,107,494 -0.16(-1.09%)
Sep 24, 2012 14.62 14.66 14.52 14.55 6,071,329 -0.15(-0.99%)
Sep 21, 2012 14.64 14.69 14.48 14.69 16,597,827 +0.19(+1.29%)
Sep 20, 2012 14.43 14.52 14.33 14.51 7,485,464 +0.03(+0.19%)
Sep 19, 2012 14.47 14.53 14.33 14.48 7,331,685 +0.10(+0.67%)
Sep 18, 2012 14.37 14.43 14.30 14.38 6,086,582 +0.03(+0.24%)
Sep 17, 2012 14.32 14.48 14.29 14.35 7,263,628 -0.03(-0.19%)
Sep 14, 2012 14.14 14.46 14.14 14.37 7,974,353 +0.10(+0.73%)
Sep 13, 2012 13.95 14.29 13.83 14.27 11,677,163 +0.29(+2.08%)
Sep 12, 2012 13.64 13.99 13.64 13.98 11,657,650 +0.30(+2.22%)
Sep 11, 2012 13.50 13.70 13.44 13.68 5,905,286 +0.12(+0.87%)
Sep 10, 2012 13.45 13.62 13.39 13.56 6,114,496 +0.17(+1.24%)
Sep 07, 2012 13.50 13.50 13.38 13.39 5,562,484 -0.06(-0.41%)
Sep 06, 2012 13.44 13.52 13.36 13.45 4,892,853 +0.04(+0.31%)
Sep 05, 2012 13.46 13.46 13.36 13.41 3,010,508 +0.00(+0.00%)
Sep 04, 2012 13.50 13.52 13.37 13.41 4,094,555 -0.08(-0.61%)
Aug 31, 2012 13.53 13.64 13.41 13.49 6,585,832 +0.01(+0.05%)
Aug 30, 2012 13.44 13.52 13.38 13.48 3,629,427 -0.03(-0.20%)
Aug 29, 2012 13.70 13.72 13.49 13.51 5,301,179 -0.23(-1.71%)
Aug 27, 2012 13.65 13.83 13.65 13.75 5,736,778 +0.10(+0.71%)
Aug 24, 2012 13.49 13.69 13.46 13.65 5,208,677 +0.13(+0.97%)
Aug 23, 2012 13.62 13.64 13.51 13.52 4,850,451 -0.10(-0.76%)
Aug 22, 2012 13.64 13.77 13.61 13.62 3,958,628 -0.04(-0.30%)
Aug 21, 2012 13.66 13.81 13.63 13.66 5,092,784 +0.01(+0.05%)
Aug 20, 2012 13.61 13.66 13.52 13.66 3,325,770 +0.02(+0.15%)
Aug 17, 2012 13.68 13.81 13.57 13.64 5,128,348 -0.04(-0.30%)
Aug 16, 2012 13.71 13.79 13.64 13.68 5,910,251 -0.06(-0.40%)
Aug 15, 2012 13.71 13.97 13.70 13.73 11,448,009 +0.06(+0.40%)
Aug 14, 2012 13.69 13.81 13.64 13.68 8,059,602 +0.04(+0.30%)
Aug 13, 2012 13.62 13.66 13.57 13.64 3,799,904 -0.01(-0.05%)
Aug 10, 2012 13.60 13.68 13.54 13.64 4,382,762 -0.02(-0.15%)
Aug 09, 2012 13.59 13.75 13.59 13.66 4,272,697 +0.06(+0.46%)
Aug 08, 2012 13.65 13.72 13.57 13.60 5,776,222 -0.08(-0.56%)
Aug 07, 2012 13.46 13.77 13.46 13.68 6,210,234 +0.21(+1.59%)
Aug 06, 2012 13.48 13.57 13.35 13.46 5,676,893 -0.06(-0.41%)
Aug 03, 2012 13.54 13.66 13.40 13.52 7,058,254 +0.23(+1.71%)
Aug 02, 2012 13.34 13.61 13.24 13.29 9,391,471 -0.36(-2.63%)
Aug 01, 2012 13.72 13.73 13.57 13.65 6,125,932 +0.01(+0.10%)
Jul 31, 2012 13.71 13.75 13.58 13.64 4,882,779 -0.06(-0.45%)
Jul 30, 2012 13.70 13.74 13.61 13.70 5,347,832 +0.03(+0.25%)
Jul 27, 2012 13.61 13.77 13.57 13.66 9,117,366 +0.13(+0.97%)
Jul 26, 2012 13.71 13.81 13.50 13.53 7,830,473 +0.02(+0.15%)
Jul 25, 2012 13.56 13.68 13.46 13.51 5,831,924 +0.03(+0.20%)
Jul 24, 2012 13.70 13.70 13.39 13.48 7,114,639 -0.23(-1.71%)
Jul 23, 2012 13.60 13.75 13.59 13.72 6,941,677 -0.11(-0.80%)
Jul 20, 2012 13.82 13.93 13.79 13.83 5,167,544 -0.05(-0.35%)
Jul 19, 2012 13.86 13.91 13.77 13.88 4,980,496 +0.04(+0.30%)
Jul 18, 2012 13.72 13.88 13.71 13.84 6,162,416 +0.03(+0.20%)
Jul 17, 2012 13.75 13.88 13.66 13.81 6,256,474 +0.08(+0.55%)
Jul 16, 2012 13.73 13.84 13.66 13.73 5,794,824 -0.07(-0.50%)
Jul 13, 2012 13.46 13.82 13.40 13.80 11,336,336 +0.31(+2.30%)
Jul 12, 2012 13.47 13.81 13.40 13.49 18,625,396 -0.70(-4.96%)
Jul 11, 2012 14.16 14.21 14.02 14.19 8,690,774 +0.01(+0.05%)
Jul 10, 2012 14.28 14.30 14.12 14.19 4,985,215 -0.01(-0.05%)
Jul 09, 2012 14.15 14.26 14.15 14.19 4,690,190 -0.02(-0.15%)
Jul 06, 2012 14.13 14.23 14.06 14.22 3,063,072 -0.01(-0.10%)
Jul 05, 2012 14.31 14.32 14.20 14.23 4,354,932 -0.10(-0.72%)
Jul 03, 2012 14.29 14.37 14.22 14.33 2,752,298 +0.04(+0.29%)
Jul 02, 2012 14.39 14.39 14.17 14.29 5,611,409 -0.10(-0.67%)
Jun 29, 2012 14.48 14.51 14.17 14.39 8,419,220 +0.15(+1.02%)
Jun 28, 2012 14.17 14.25 14.01 14.24 6,911,113 -0.10(-0.72%)
Jun 27, 2012 14.17 14.37 14.02 14.35 3,810,201 +0.23(+1.61%)
Jun 26, 2012 14.08 14.17 13.97 14.12 5,027,660 +0.03(+0.25%)
Jun 25, 2012 14.17 14.17 14.01 14.08 3,790,844 -0.15(-1.02%)
Jun 22, 2012 14.30 14.33 14.17 14.23 5,070,399 -0.01(-0.05%)
Jun 21, 2012 14.60 14.60 14.22 14.24 4,249,327 -0.30(-2.09%)
Jun 20, 2012 14.54 14.68 14.33 14.54 5,749,579 +0.03(+0.24%)
Jun 19, 2012 14.39 14.53 14.36 14.51 4,516,735 +0.15(+1.06%)
Jun 18, 2012 14.46 14.49 14.24 14.35 6,056,605 +0.02(+0.14%)
Jun 15, 2012 14.39 14.44 14.28 14.33 6,723,864 -0.01(-0.10%)
Jun 14, 2012 14.34 14.42 14.13 14.35 9,724,339 +0.02(+0.14%)
Jun 13, 2012 14.63 14.71 14.28 14.33 11,214,954 -0.66(-4.42%)
Jun 12, 2012 14.66 15.00 14.66 14.99 7,185,362 +0.22(+1.50%)
Jun 11, 2012 15.08 15.09 14.76 14.77 6,354,679 -0.36(-2.37%)
Jun 08, 2012 15.06 15.15 15.06 15.13 4,703,160 +0.01(+0.05%)
Jun 07, 2012 15.33 15.36 15.07 15.12 6,116,138 -0.07(-0.45%)
Jun 06, 2012 14.69 15.19 14.62 15.19 7,593,909 +0.58(+3.97%)
Jun 05, 2012 14.55 14.64 14.48 14.61 8,472,680 +0.03(+0.24%)
Jun 04, 2012 14.71 14.77 14.53 14.57 5,681,421 -0.12(-0.80%)
Jun 01, 2012 14.78 14.89 14.65 14.69 7,673,884 -0.32(-2.12%)
May 31, 2012 14.92 15.11 14.84 15.01 7,517,179 +0.10(+0.65%)
May 30, 2012 14.89 14.98 14.83 14.91 4,020,382 -0.14(-0.92%)
May 29, 2012 15.02 15.10 14.94 15.05 4,846,276 +0.12(+0.83%)
May 25, 2012 14.86 15.08 14.86 14.93 4,044,391 +0.07(+0.46%)
May 24, 2012 14.86 14.91 14.71 14.86 4,125,729 +0.06(+0.37%)
May 23, 2012 14.57 14.85 14.51 14.80 5,152,609 +0.12(+0.85%)
May 22, 2012 14.76 14.81 14.59 14.68 5,471,515 -0.03(-0.23%)
May 21, 2012 14.77 14.85 14.66 14.71 4,436,686 -0.01(-0.05%)
May 18, 2012 14.82 14.84 14.67 14.72 11,531,998 -0.02(-0.14%)
May 17, 2012 14.75 14.86 14.61 14.74 13,415,490 -0.01(-0.05%)
May 16, 2012 14.92 14.97 14.71 14.75 21,476,504 -0.35(-2.29%)
May 15, 2012 15.17 15.24 15.05 15.09 6,951,245 -0.08(-0.55%)
May 14, 2012 15.04 15.26 14.99 15.18 8,283,813 -0.01(-0.09%)
May 11, 2012 15.10 15.33 15.06 15.19 4,402,252 -0.03(-0.18%)
May 10, 2012 15.27 15.32 15.19 15.22 6,442,464 +0.06(+0.36%)
May 09, 2012 15.05 15.21 14.96 15.16 8,227,909 -0.05(-0.32%)
May 08, 2012 15.06 15.21 15.02 15.21 9,056,946 +0.03(+0.23%)
May 07, 2012 15.18 15.22 14.96 15.18 8,401,761 +0.12(+0.83%)
May 04, 2012 14.96 15.09 14.84 15.05 7,476,989 -0.01(-0.05%)
May 03, 2012 15.03 15.15 14.99 15.06 8,834,983 +0.06(+0.41%)
May 02, 2012 14.93 15.07 14.82 15.00 11,362,947 +0.03(+0.23%)
May 01, 2012 14.71 15.05 14.69 14.96 9,710,467 +0.25(+1.69%)
Apr 30, 2012 14.76 14.85 14.64 14.71 3,860,433 -0.15(-0.98%)
Apr 27, 2012 14.82 14.89 14.69 14.86 7,455,467 +0.08(+0.56%)
Apr 26, 2012 14.81 14.82 14.64 14.77 5,804,925 -0.02(-0.14%)
Apr 25, 2012 14.69 14.82 14.57 14.80 9,088,223 +0.01(+0.05%)
Apr 24, 2012 14.71 14.84 14.60 14.79 6,654,668 +0.11(+0.75%)
Apr 23, 2012 14.46 14.75 14.37 14.68 17,142,804 -0.08(-0.56%)
Apr 20, 2012 15.49 15.58 14.67 14.76 34,606,660 -0.70(-4.51%)
Apr 19, 2012 15.66 15.67 15.39 15.46 10,342,529 -0.15(-0.97%)
Apr 18, 2012 15.69 15.69 15.51 15.61 5,639,661 -0.07(-0.44%)
Apr 17, 2012 15.80 15.80 15.59 15.68 9,196,443 +0.06(+0.40%)
Apr 16, 2012 15.53 15.65 15.51 15.62 4,201,113 +0.19(+1.21%)
Apr 13, 2012 15.59 15.67 15.43 15.43 5,682,966 -0.17(-1.11%)
Apr 12, 2012 15.56 15.62 15.44 15.60 8,370,421 -0.02(-0.13%)
Apr 11, 2012 15.62 15.71 15.35 15.62 13,620,886 -0.09(-0.57%)
Apr 10, 2012 15.75 15.88 15.69 15.71 8,611,066 -0.06(-0.39%)
Apr 09, 2012 15.78 15.87 15.66 15.78 7,932,824 -0.19(-1.17%)
Apr 05, 2012 15.90 16.00 15.85 15.96 5,765,349 +0.00(+0.00%)
Apr 04, 2012 15.64 16.00 15.64 15.96 6,841,655 +0.07(+0.43%)
Apr 03, 2012 16.09 16.11 15.80 15.89 5,811,215 -0.20(-1.24%)
Apr 02, 2012 15.98 16.17 15.94 16.09 3,370,861 +0.08(+0.52%)
Mar 30, 2012 15.98 16.07 15.91 16.01 4,141,924 +0.11(+0.69%)
Mar 29, 2012 15.90 15.94 15.74 15.90 5,281,268 -0.12(-0.78%)
Mar 28, 2012 16.11 16.14 15.74 16.02 10,500,172 +0.09(+0.56%)
Mar 27, 2012 16.02 16.02 15.91 15.94 4,393,095 -0.03(-0.22%)
Mar 26, 2012 15.85 15.98 15.84 15.97 4,669,362 +0.21(+1.36%)
Mar 23, 2012 15.63 15.78 15.59 15.76 3,390,259 +0.15(+0.97%)
Mar 22, 2012 15.58 15.64 15.47 15.60 3,976,592 -0.04(-0.27%)
Mar 21, 2012 15.76 15.80 15.62 15.65 4,229,615 -0.12(-0.79%)
Mar 20, 2012 15.71 15.83 15.67 15.77 4,525,978 +0.01(+0.04%)
Mar 19, 2012 15.65 15.81 15.62 15.76 3,330,359 +0.16(+1.02%)
Mar 16, 2012 15.82 15.89 15.58 15.60 7,249,054 -0.23(-1.44%)
Mar 15, 2012 15.82 15.87 15.65 15.83 6,683,829 +0.05(+0.31%)
Mar 14, 2012 15.56 15.85 15.51 15.78 9,469,947 +0.15(+0.93%)
Mar 13, 2012 15.15 15.64 15.13 15.64 11,789,416 +0.54(+3.57%)
Mar 12, 2012 14.98 15.11 14.93 15.10 3,891,530 +0.14(+0.97%)
Mar 09, 2012 14.77 14.99 14.76 14.95 4,498,143 +0.19(+1.26%)
Mar 08, 2012 14.76 14.79 14.66 14.77 5,994,392 +0.10(+0.71%)
Mar 07, 2012 14.66 14.71 14.62 14.66 4,114,082 +0.01(+0.05%)
Mar 06, 2012 14.92 14.98 14.65 14.66 6,423,481 -0.39(-2.62%)
Mar 05, 2012 14.88 15.06 14.77 15.05 7,293,789 +0.15(+1.02%)
Mar 02, 2012 14.82 14.92 14.73 14.90 7,155,502 +0.13(+0.89%)
Mar 01, 2012 14.81 14.91 14.73 14.77 10,147,073 -0.03(-0.19%)
Feb 29, 2012 14.86 14.95 14.75 14.80 8,067,869 -0.08(-0.56%)
Feb 28, 2012 14.89 14.95 14.78 14.88 6,003,950 +0.07(+0.47%)
Feb 27, 2012 14.77 14.89 14.68 14.81 5,284,874 +0.01(+0.05%)
Feb 24, 2012 14.95 14.95 14.79 14.80 13,074,123 -0.08(-0.56%)
Feb 23, 2012 14.78 14.89 14.73 14.89 5,427,155 +0.12(+0.84%)
Feb 22, 2012 14.84 14.93 14.75 14.76 6,553,957 -0.15(-1.02%)
Feb 21, 2012 14.85 14.91 14.77 14.91 16,220,205 +0.10(+0.70%)
Feb 17, 2012 14.93 14.93 14.74 14.81 6,887,025 -0.10(-0.65%)
Feb 16, 2012 14.80 14.91 14.68 14.91 7,989,863 +0.17(+1.12%)
Feb 15, 2012 15.05 15.05 14.71 14.74 8,459,617 -0.30(-1.98%)
Feb 14, 2012 14.99 15.05 14.82 15.04 11,928,422 +0.03(+0.18%)
Feb 13, 2012 14.87 15.02 14.79 15.01 6,115,989 +0.20(+1.35%)
Feb 10, 2012 14.69 14.82 14.58 14.81 7,503,165 +0.00(+0.00%)
Feb 09, 2012 14.72 14.84 14.64 14.81 7,347,127 +0.08(+0.52%)
Feb 08, 2012 14.64 14.75 14.61 14.73 4,174,841 +0.08(+0.52%)
Feb 07, 2012 14.51 14.73 14.47 14.66 3,710,000 +0.05(+0.33%)
Feb 06, 2012 14.66 14.73 14.57 14.61 5,848,558 -0.14(-0.94%)
Feb 03, 2012 14.59 14.75 14.50 14.75 6,916,236 +0.27(+1.86%)
Feb 02, 2012 14.39 14.49 14.29 14.48 6,224,505 +0.11(+0.77%)
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.