Skip to main content

Progressive Corp,Ohio (NY: PGR )

207.74 +1.59 (+0.77%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.56 20.59 20.22 20.23 6,304,167 -0.55(-2.63%)
Jan 29, 2015 20.72 20.80 20.42 20.77 4,187,934 +0.09(+0.45%)
Jan 28, 2015 21.12 21.32 20.66 20.68 7,448,205 -0.12(-0.60%)
Jan 27, 2015 20.76 20.98 20.68 20.80 3,014,700 -0.14(-0.67%)
Jan 26, 2015 20.63 20.96 20.54 20.95 3,747,248 +0.30(+1.43%)
Jan 23, 2015 20.84 20.87 20.64 20.65 2,105,574 -0.16(-0.75%)
Jan 22, 2015 20.57 20.85 20.40 20.80 3,228,381 +0.39(+1.91%)
Jan 21, 2015 20.43 20.56 20.29 20.41 3,544,082 -0.10(-0.49%)
Jan 20, 2015 20.70 20.75 20.38 20.52 2,544,457 -0.04(-0.19%)
Jan 16, 2015 20.32 20.56 20.24 20.56 5,363,994 +0.08(+0.38%)
Jan 15, 2015 20.31 20.54 20.31 20.48 6,441,587 +0.19(+0.92%)
Jan 14, 2015 20.58 20.61 20.23 20.29 7,888,293 -0.37(-1.77%)
Jan 13, 2015 20.87 21.09 20.62 20.66 4,448,739 -0.03(-0.15%)
Jan 12, 2015 20.96 21.04 20.62 20.69 3,618,323 -0.30(-1.41%)
Jan 09, 2015 21.44 21.44 20.95 20.98 6,002,215 -0.45(-2.11%)
Jan 08, 2015 21.18 21.44 21.12 21.44 3,525,467 +0.42(+2.00%)
Jan 07, 2015 20.80 21.02 20.72 21.02 4,626,842 +0.43(+2.08%)
Jan 06, 2015 20.85 20.91 20.57 20.59 4,668,900 -0.26(-1.23%)
Jan 05, 2015 20.94 20.98 20.76 20.84 4,394,643 -0.23(-1.11%)
Jan 02, 2015 21.12 21.23 20.87 21.08 3,656,222 +0.04(+0.19%)
Dec 31, 2014 21.25 21.04 21.04 21.04 2,890,978 -0.18(-0.85%)
Dec 30, 2014 21.15 21.26 21.06 21.22 1,975,943 +0.08(+0.37%)
Dec 29, 2014 21.03 21.25 20.96 21.14 1,816,176 +0.09(+0.41%)
Dec 26, 2014 21.06 21.15 20.98 21.05 1,376,740 +0.07(+0.33%)
Dec 24, 2014 21.09 20.98 20.98 20.98 1,203,986 -0.04(-0.19%)
Dec 23, 2014 20.95 21.09 20.91 21.02 2,907,733 +0.18(+0.86%)
Dec 22, 2014 20.77 20.92 20.69 20.84 3,174,565 +0.14(+0.68%)
Dec 19, 2014 20.89 21.01 20.70 20.70 7,149,665 -0.16(-0.75%)
Dec 18, 2014 20.61 20.86 20.48 20.86 5,076,090 +0.45(+2.22%)
Dec 17, 2014 20.14 20.44 20.04 20.41 5,032,962 +0.34(+1.67%)
Dec 16, 2014 20.29 20.35 19.83 20.07 10,879,868 -0.38(-1.87%)
Dec 15, 2014 20.72 20.73 20.24 20.45 5,241,378 -0.12(-0.57%)
Dec 12, 2014 20.81 20.93 20.57 20.57 4,448,004 -0.36(-1.71%)
Dec 11, 2014 20.86 21.12 20.86 20.93 9,454,055 +0.07(+0.34%)
Dec 10, 2014 20.92 21.05 20.81 20.86 9,155,973 -0.05(-0.26%)
Dec 09, 2014 21.16 21.19 20.87 20.91 10,526,658 -0.35(-1.65%)
Dec 08, 2014 21.28 21.42 21.22 21.26 6,274,645 +0.02(+0.07%)
Dec 05, 2014 21.26 21.34 21.19 21.25 3,705,734 +0.03(+0.15%)
Dec 04, 2014 21.23 21.31 21.14 21.22 4,258,501 +0.01(+0.04%)
Dec 03, 2014 21.20 21.37 21.16 21.21 6,315,909 -0.04(-0.18%)
Dec 02, 2014 21.11 21.30 21.11 21.25 3,787,463 +0.12(+0.59%)
Dec 01, 2014 21.17 21.27 21.05 21.12 4,262,806 -0.11(-0.51%)
Nov 28, 2014 21.32 21.45 21.23 21.23 1,522,153 +0.00(+0.00%)
Nov 26, 2014 21.20 21.23 21.23 21.23 1,836,319 +0.02(+0.07%)
Nov 25, 2014 21.31 21.35 21.11 21.22 2,813,653 -0.09(-0.40%)
Nov 24, 2014 21.36 21.40 21.22 21.30 2,632,398 -0.02(-0.07%)
Nov 21, 2014 21.30 21.34 21.16 21.32 3,386,259 +0.19(+0.89%)
Nov 20, 2014 21.03 21.19 21.01 21.13 2,616,694 +0.00(+0.00%)
Nov 19, 2014 21.12 21.15 20.95 21.13 3,229,749 -0.07(-0.33%)
Nov 18, 2014 21.08 21.28 21.00 21.20 3,026,634 +0.17(+0.82%)
Nov 17, 2014 21.03 21.05 20.91 21.03 2,234,261 +0.00(+0.00%)
Nov 14, 2014 21.16 21.22 20.99 21.03 2,249,196 -0.16(-0.74%)
Nov 13, 2014 21.10 21.20 21.05 21.19 3,889,719 +0.14(+0.67%)
Nov 12, 2014 20.76 21.08 20.72 21.05 4,704,712 +0.19(+0.93%)
Nov 11, 2014 21.03 21.03 20.83 20.85 3,007,329 -0.13(-0.63%)
Nov 10, 2014 20.93 21.05 20.89 20.98 2,690,233 +0.05(+0.22%)
Nov 07, 2014 20.96 21.04 20.88 20.94 3,210,588 -0.03(-0.15%)
Nov 06, 2014 21.00 21.00 20.89 20.97 2,699,376 +0.02(+0.07%)
Nov 05, 2014 20.89 20.96 20.76 20.95 2,635,650 +0.14(+0.67%)
Nov 04, 2014 20.67 20.85 20.64 20.81 2,852,163 +0.16(+0.79%)
Nov 03, 2014 20.59 20.66 20.45 20.65 2,765,515 +0.06(+0.30%)
Oct 31, 2014 20.45 20.59 20.44 20.59 3,148,535 +0.33(+1.62%)
Oct 30, 2014 20.10 20.33 20.03 20.26 3,453,166 +0.09(+0.42%)
Oct 29, 2014 20.47 20.49 20.09 20.17 3,700,509 -0.30(-1.48%)
Oct 28, 2014 20.39 20.49 20.22 20.48 2,942,464 +0.12(+0.61%)
Oct 27, 2014 20.23 20.43 20.17 20.35 4,430,861 +0.19(+0.93%)
Oct 24, 2014 19.80 20.19 19.78 20.17 5,582,828 +0.34(+1.73%)
Oct 23, 2014 19.91 19.99 19.78 19.82 2,913,921 +0.07(+0.35%)
Oct 22, 2014 19.85 20.04 19.75 19.75 3,206,143 -0.13(-0.67%)
Oct 21, 2014 19.49 19.89 19.45 19.88 3,582,095 +0.50(+2.57%)
Oct 20, 2014 19.23 19.43 19.19 19.39 3,449,863 +0.09(+0.44%)
Oct 17, 2014 19.19 19.39 19.16 19.30 6,816,784 +0.26(+1.35%)
Oct 16, 2014 18.89 19.21 18.84 19.04 7,383,137 -0.07(-0.37%)
Oct 15, 2014 19.14 19.32 18.83 19.11 7,843,451 -0.26(-1.33%)
Oct 14, 2014 19.43 19.48 19.29 19.37 4,191,982 +0.03(+0.16%)
Oct 13, 2014 19.51 19.59 19.32 19.34 6,111,725 -0.15(-0.76%)
Oct 10, 2014 19.68 19.92 19.49 19.49 5,984,508 -0.21(-1.07%)
Oct 09, 2014 19.95 20.03 19.67 19.70 4,773,541 -0.30(-1.48%)
Oct 08, 2014 19.67 19.99 19.65 19.99 3,057,076 +0.32(+1.62%)
Oct 07, 2014 19.85 19.92 19.67 19.67 3,330,575 -0.28(-1.41%)
Oct 06, 2014 20.08 20.10 19.86 19.95 2,900,204 -0.04(-0.20%)
Oct 03, 2014 19.85 20.05 19.82 19.99 2,726,255 +0.23(+1.18%)
Oct 02, 2014 19.62 19.82 19.60 19.76 2,614,646 +0.13(+0.68%)
Oct 01, 2014 19.73 19.85 19.57 19.63 3,864,025 -0.08(-0.40%)
Sep 30, 2014 19.85 19.88 19.67 19.71 2,390,128 -0.16(-0.82%)
Sep 29, 2014 19.71 19.92 19.69 19.87 2,963,927 +0.02(+0.12%)
Sep 26, 2014 19.74 19.91 19.66 19.85 2,188,167 +0.12(+0.59%)
Sep 25, 2014 19.76 19.81 19.62 19.73 4,488,386 -0.06(-0.31%)
Sep 24, 2014 19.67 19.88 19.64 19.79 3,570,811 +0.13(+0.67%)
Sep 23, 2014 19.73 19.74 19.62 19.66 4,213,589 -0.07(-0.36%)
Sep 22, 2014 19.69 19.77 19.62 19.73 3,146,103 -0.01(-0.04%)
Sep 19, 2014 19.96 19.98 19.67 19.74 5,151,519 -0.12(-0.59%)
Sep 18, 2014 19.74 19.88 19.70 19.85 2,308,573 +0.20(+1.03%)
Sep 17, 2014 19.71 19.73 19.60 19.65 2,243,697 +0.00(+0.00%)
Sep 16, 2014 19.60 19.74 19.57 19.65 3,210,699 +0.03(+0.16%)
Sep 15, 2014 19.55 19.67 19.51 19.62 2,670,075 +0.09(+0.44%)
Sep 12, 2014 19.53 19.69 19.48 19.53 4,909,835 +0.02(+0.08%)
Sep 11, 2014 19.37 19.55 19.33 19.52 4,029,772 +0.09(+0.48%)
Sep 10, 2014 19.45 19.50 19.38 19.43 5,220,330 -0.02(-0.08%)
Sep 09, 2014 19.47 19.50 19.37 19.44 2,809,188 -0.02(-0.08%)
Sep 08, 2014 19.59 19.60 19.41 19.46 3,177,482 -0.14(-0.72%)
Sep 05, 2014 19.47 19.60 19.46 19.60 3,012,287 +0.08(+0.40%)
Sep 04, 2014 19.57 19.59 19.46 19.52 2,697,285 -0.02(-0.08%)
Sep 03, 2014 19.70 19.71 19.50 19.53 2,782,114 -0.08(-0.40%)
Sep 02, 2014 19.81 19.85 19.60 19.61 3,853,340 +0.11(+0.56%)
Aug 29, 2014 19.48 19.50 19.50 19.50 2,166,149 +0.09(+0.44%)
Aug 28, 2014 19.38 19.50 19.33 19.42 1,820,386 -0.02(-0.08%)
Aug 27, 2014 19.39 19.50 19.35 19.43 2,932,250 -0.02(-0.12%)
Aug 26, 2014 19.53 19.53 19.41 19.46 1,724,614 -0.02(-0.12%)
Aug 25, 2014 19.37 19.50 19.29 19.48 2,579,923 +0.16(+0.81%)
Aug 22, 2014 19.42 19.46 19.26 19.32 2,651,201 -0.12(-0.64%)
Aug 21, 2014 19.26 19.50 19.23 19.45 3,190,365 +0.19(+0.97%)
Aug 20, 2014 19.19 19.27 19.16 19.26 2,661,982 +0.01(+0.04%)
Aug 19, 2014 19.25 19.30 19.20 19.25 3,176,136 +0.02(+0.08%)
Aug 18, 2014 19.19 19.30 19.18 19.24 4,121,478 +0.09(+0.49%)
Aug 15, 2014 19.14 19.28 19.06 19.14 3,797,491 +0.05(+0.29%)
Aug 14, 2014 19.12 19.17 18.97 19.09 4,498,617 +0.23(+1.20%)
Aug 13, 2014 18.71 18.87 18.58 18.86 7,304,081 +0.31(+1.68%)
Aug 12, 2014 18.49 18.56 18.43 18.55 3,425,891 +0.09(+0.46%)
Aug 11, 2014 18.65 18.65 18.47 18.47 4,976,232 -0.02(-0.08%)
Aug 08, 2014 18.22 18.51 18.19 18.48 3,562,673 +0.29(+1.59%)
Aug 07, 2014 18.37 18.65 18.19 18.19 3,236,177 -0.06(-0.34%)
Aug 06, 2014 18.16 18.36 18.16 18.26 4,121,728 +0.05(+0.30%)
Aug 05, 2014 18.26 18.38 18.17 18.20 9,238,961 -0.05(-0.30%)
Aug 04, 2014 18.16 18.30 18.08 18.26 15,197,407 +0.16(+0.86%)
Aug 01, 2014 18.40 18.45 18.08 18.10 28,879,162 -0.17(-0.94%)
Jul 31, 2014 18.57 18.63 18.27 18.27 5,930,233 -0.19(-1.01%)
Jul 30, 2014 18.63 18.70 18.43 18.46 4,055,416 -0.12(-0.67%)
Jul 29, 2014 18.82 18.89 18.58 18.58 4,089,141 -0.25(-1.32%)
Jul 28, 2014 18.83 18.89 18.73 18.83 3,830,311 -0.02(-0.12%)
Jul 25, 2014 18.85 18.95 18.82 18.86 4,244,010 -0.10(-0.53%)
Jul 24, 2014 18.89 18.98 18.79 18.96 4,121,998 +0.15(+0.79%)
Jul 23, 2014 18.91 18.91 18.75 18.81 4,187,305 -0.04(-0.21%)
Jul 22, 2014 18.89 18.91 18.79 18.85 3,314,742 -0.04(-0.21%)
Jul 21, 2014 18.82 18.93 18.79 18.89 4,623,200 +0.05(+0.29%)
Jul 18, 2014 18.82 18.88 18.74 18.83 7,187,673 +0.00(+0.00%)
Jul 17, 2014 19.00 19.24 18.82 18.83 5,029,426 -0.22(-1.15%)
Jul 16, 2014 19.10 19.13 18.96 19.05 4,604,584 +0.03(+0.16%)
Jul 15, 2014 19.07 19.24 18.93 19.02 6,308,482 -0.01(-0.04%)
Jul 14, 2014 19.09 19.32 18.97 19.03 5,875,886 -0.02(-0.08%)
Jul 11, 2014 19.08 19.13 18.93 19.04 5,769,535 -0.07(-0.37%)
Jul 10, 2014 19.29 19.43 19.04 19.11 11,094,963 -0.52(-2.66%)
Jul 09, 2014 19.60 19.74 19.53 19.64 3,891,217 +0.02(+0.08%)
Jul 08, 2014 19.54 19.64 19.50 19.62 4,829,764 +0.06(+0.32%)
Jul 07, 2014 19.65 19.73 19.50 19.56 3,602,114 -0.05(-0.28%)
Jul 03, 2014 19.39 19.61 19.61 19.61 2,455,183 -0.04(-0.20%)
Jul 02, 2014 19.76 19.91 19.63 19.65 2,961,651 -0.21(-1.06%)
Jul 01, 2014 19.83 19.92 19.81 19.86 2,678,752 +0.09(+0.47%)
Jun 30, 2014 19.70 19.79 19.66 19.77 3,410,287 +0.08(+0.40%)
Jun 27, 2014 19.53 19.69 19.53 19.69 10,943,950 +0.04(+0.20%)
Jun 26, 2014 19.80 19.83 19.51 19.65 5,204,635 -0.09(-0.47%)
Jun 25, 2014 19.84 19.84 19.70 19.74 4,499,811 -0.10(-0.51%)
Jun 24, 2014 19.95 19.98 19.80 19.85 5,120,527 -0.12(-0.62%)
Jun 23, 2014 20.10 20.10 19.92 19.97 3,941,958 -0.12(-0.62%)
Jun 20, 2014 20.25 20.29 20.03 20.10 7,423,242 -0.09(-0.46%)
Jun 19, 2014 19.99 20.27 19.90 20.19 7,343,151 +0.22(+1.09%)
Jun 18, 2014 19.86 19.99 19.76 19.97 2,869,570 +0.09(+0.47%)
Jun 17, 2014 19.67 19.92 19.64 19.88 4,101,112 +0.00(+0.00%)
Jun 16, 2014 19.78 19.93 19.77 19.88 4,638,202 +0.16(+0.83%)
Jun 13, 2014 19.09 19.81 19.09 19.71 3,135,295 +0.08(+0.40%)
Jun 12, 2014 19.67 19.69 19.50 19.64 3,488,302 +0.02(+0.08%)
Jun 11, 2014 19.36 19.76 19.36 19.62 4,983,320 +0.14(+0.72%)
Jun 10, 2014 19.60 19.64 19.43 19.48 3,540,443 -0.20(-1.03%)
Jun 06, 2014 19.60 19.77 19.60 19.68 2,696,003 +0.13(+0.68%)
Jun 05, 2014 19.25 19.56 19.16 19.55 3,697,833 +0.13(+0.68%)
Jun 04, 2014 19.39 19.47 19.33 19.42 4,360,174 +0.02(+0.08%)
Jun 03, 2014 19.56 19.59 19.34 19.40 3,561,685 -0.02(-0.08%)
Jun 02, 2014 19.53 19.60 19.33 19.42 4,601,759 -0.09(-0.48%)
May 30, 2014 19.65 19.67 19.43 19.51 4,008,002 -0.11(-0.56%)
May 29, 2014 19.75 19.77 19.61 19.62 3,161,086 -0.07(-0.36%)
May 28, 2014 19.60 19.74 19.52 19.69 4,527,348 +0.16(+0.80%)
May 27, 2014 19.17 19.64 19.17 19.53 3,880,454 -0.03(-0.16%)
May 23, 2014 19.65 19.57 19.57 19.57 2,720,098 -0.02(-0.08%)
May 22, 2014 19.71 19.75 19.57 19.58 1,566,453 -0.12(-0.59%)
May 21, 2014 19.68 19.71 19.60 19.70 3,382,912 +0.09(+0.48%)
May 20, 2014 19.77 19.77 19.52 19.60 3,390,352 -0.15(-0.75%)
May 19, 2014 19.88 19.88 19.64 19.75 2,945,238 -0.02(-0.08%)
May 16, 2014 19.81 19.84 19.71 19.77 4,885,332 +0.04(+0.20%)
May 15, 2014 19.78 19.92 19.68 19.73 6,325,165 -0.10(-0.51%)
May 14, 2014 19.68 19.95 19.61 19.83 16,342,760 +0.32(+1.64%)
May 13, 2014 19.42 19.52 19.33 19.51 8,495,888 +0.15(+0.76%)
May 12, 2014 19.29 19.40 19.28 19.36 7,737,055 +0.16(+0.81%)
May 09, 2014 19.18 19.21 19.09 19.21 8,494,558 +0.02(+0.08%)
May 08, 2014 19.16 19.28 19.11 19.19 4,232,566 +0.01(+0.04%)
May 07, 2014 19.18 19.32 19.12 19.18 9,385,466 +0.02(+0.12%)
May 06, 2014 19.29 19.34 19.10 19.16 6,133,259 -0.22(-1.13%)
May 05, 2014 19.25 19.41 19.16 19.38 4,362,805 +0.05(+0.24%)
May 02, 2014 19.43 19.54 19.25 19.33 8,699,795 -0.14(-0.72%)
May 01, 2014 18.90 19.50 18.80 19.47 12,062,293 +0.57(+3.01%)
Apr 30, 2014 18.76 18.93 18.67 18.90 17,527,456 +0.15(+0.79%)
Apr 29, 2014 18.75 18.93 18.70 18.75 11,151,958 +0.05(+0.29%)
Apr 28, 2014 18.65 18.72 18.54 18.70 7,024,544 +0.16(+0.84%)
Apr 25, 2014 18.60 18.65 18.39 18.54 6,544,852 -0.12(-0.63%)
Apr 24, 2014 18.59 18.82 18.48 18.66 10,721,235 +0.19(+1.06%)
Apr 23, 2014 18.89 18.89 18.40 18.47 5,379,644 -0.05(-0.29%)
Apr 22, 2014 18.60 18.63 18.47 18.52 3,310,758 -0.06(-0.34%)
Apr 21, 2014 18.43 18.70 18.33 18.58 2,200,212 -0.09(-0.50%)
Apr 17, 2014 18.68 18.68 18.68 18.68 2,741,907 -0.02(-0.13%)
Apr 16, 2014 18.72 18.74 18.63 18.70 3,670,076 +0.12(+0.67%)
Apr 15, 2014 18.57 18.65 18.43 18.58 3,999,276 -0.07(-0.38%)
Apr 14, 2014 18.61 18.65 18.24 18.65 6,135,982 +0.20(+1.10%)
Apr 11, 2014 18.47 18.54 18.37 18.44 4,408,393 -0.12(-0.63%)
Apr 10, 2014 18.77 19.00 18.56 18.56 4,091,214 -0.19(-1.04%)
Apr 09, 2014 18.93 19.05 18.72 18.75 6,500,050 -0.08(-0.41%)
Apr 08, 2014 18.76 18.91 18.69 18.83 3,249,002 +0.04(+0.21%)
Apr 07, 2014 18.93 19.00 18.77 18.79 4,735,850 -0.12(-0.66%)
Apr 04, 2014 19.16 19.22 18.91 18.92 3,316,562 -0.18(-0.94%)
Apr 03, 2014 18.87 19.11 18.82 19.10 4,381,054 +0.30(+1.62%)
Apr 02, 2014 18.82 18.93 18.75 18.79 4,211,733 +0.02(+0.08%)
Apr 01, 2014 18.96 19.00 18.68 18.78 2,944,428 -0.10(-0.54%)
Mar 31, 2014 18.76 18.90 18.71 18.88 6,215,982 +0.19(+1.00%)
Mar 28, 2014 18.60 18.82 18.55 18.69 5,001,724 +0.16(+0.88%)
Mar 27, 2014 18.58 18.65 18.47 18.53 3,815,775 -0.10(-0.54%)
Mar 26, 2014 18.94 18.97 18.61 18.63 5,610,728 -0.20(-1.08%)
Mar 25, 2014 18.83 18.94 18.75 18.83 2,368,550 +0.04(+0.21%)
Mar 24, 2014 18.94 18.99 18.73 18.79 4,242,072 -0.09(-0.45%)
Mar 21, 2014 19.25 19.40 18.83 18.88 6,760,982 +0.31(+1.68%)
Mar 20, 2014 18.22 18.62 18.20 18.57 3,778,911 +0.30(+1.62%)
Mar 19, 2014 18.44 18.46 18.19 18.27 3,181,298 -0.16(-0.89%)
Mar 18, 2014 18.47 18.58 18.43 18.43 2,274,444 -0.06(-0.34%)
Mar 17, 2014 18.55 18.59 18.36 18.50 3,276,167 +0.02(+0.13%)
Mar 14, 2014 18.22 18.60 18.19 18.47 7,009,994 +0.23(+1.28%)
Mar 13, 2014 18.40 18.44 18.05 18.24 8,863,016 -0.14(-0.76%)
Mar 12, 2014 18.68 18.75 18.37 18.38 7,244,288 -0.73(-3.83%)
Mar 11, 2014 19.13 19.18 18.97 19.11 3,074,073 +0.02(+0.08%)
Mar 10, 2014 19.00 19.15 19.00 19.10 4,091,672 +0.04(+0.20%)
Mar 07, 2014 19.14 19.15 18.88 19.06 2,962,642 +0.00(+0.00%)
Mar 06, 2014 18.95 19.14 18.93 19.06 2,412,989 +0.12(+0.62%)
Mar 05, 2014 18.86 18.97 18.79 18.94 4,520,569 +0.06(+0.33%)
Mar 04, 2014 19.00 19.05 18.78 18.88 4,453,042 +0.08(+0.41%)
Mar 03, 2014 18.96 18.97 18.74 18.80 4,351,918 -0.29(-1.51%)
Feb 28, 2014 18.87 19.17 18.81 19.09 7,085,028 +0.24(+1.28%)
Feb 27, 2014 18.60 18.86 18.55 18.85 3,647,031 +0.22(+1.17%)
Feb 26, 2014 18.53 18.78 18.52 18.63 4,705,714 +0.16(+0.84%)
Feb 25, 2014 18.54 18.58 18.41 18.47 5,656,122 -0.05(-0.25%)
Feb 24, 2014 18.64 18.65 18.52 18.52 5,628,198 -0.12(-0.67%)
Feb 21, 2014 18.70 18.80 18.55 18.65 6,172,282 -0.04(-0.21%)
Feb 20, 2014 18.54 18.75 18.39 18.68 6,452,331 +0.17(+0.93%)
Feb 19, 2014 18.50 18.67 18.48 18.51 3,781,908 -0.09(-0.50%)
Feb 18, 2014 18.65 18.75 18.54 18.61 3,254,038 -0.09(-0.46%)
Feb 14, 2014 18.55 18.69 18.69 18.69 2,924,590 +0.10(+0.55%)
Feb 13, 2014 18.26 18.66 18.26 18.59 4,946,348 +0.23(+1.23%)
Feb 12, 2014 18.22 18.38 18.17 18.36 4,720,429 +0.05(+0.30%)
Feb 11, 2014 18.06 18.41 18.05 18.31 3,446,509 +0.24(+1.34%)
Feb 10, 2014 17.99 18.11 17.94 18.07 3,542,186 +0.04(+0.22%)
Feb 07, 2014 17.99 18.08 17.88 18.03 4,027,853 +0.18(+1.00%)
Feb 06, 2014 17.66 17.87 17.59 17.85 3,839,530 +0.23(+1.33%)
Feb 05, 2014 17.59 17.80 17.59 17.62 4,465,961 -0.02(-0.09%)
Feb 04, 2014 17.69 17.77 17.56 17.63 3,494,469 +0.02(+0.13%)
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.