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

Progressive Corp,Ohio (NY: PGR )

212.59 -1.44 (-0.67%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 24, 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 (%)
Jan 31, 2019 57.08 57.71 56.95 57.65 6,120,456 +0.46(+0.81%)
Jan 30, 2019 56.52 57.37 56.12 57.19 4,818,410 +0.81(+1.43%)
Jan 29, 2019 55.89 56.43 55.86 56.38 5,310,353 +0.52(+0.94%)
Jan 28, 2019 55.72 55.93 55.43 55.86 3,434,283 -0.09(-0.15%)
Jan 25, 2019 56.37 56.39 55.54 55.95 3,727,051 +0.05(+0.09%)
Jan 24, 2019 55.33 55.91 54.95 55.90 4,627,085 +0.21(+0.38%)
Jan 23, 2019 53.89 55.88 53.68 55.68 6,206,651 +1.46(+2.69%)
Jan 22, 2019 54.89 55.27 53.94 54.22 5,083,077 -0.97(-1.75%)
Jan 18, 2019 54.49 55.36 54.03 55.19 4,455,724 +1.00(+1.85%)
Jan 17, 2019 53.40 54.24 53.33 54.19 3,384,121 +0.56(+1.04%)
Jan 16, 2019 53.36 53.68 52.98 53.63 2,923,320 +0.49(+0.92%)
Jan 15, 2019 52.67 53.29 52.65 53.15 2,038,146 +0.39(+0.73%)
Jan 14, 2019 52.53 53.09 52.37 52.76 2,466,191 -0.09(-0.16%)
Jan 11, 2019 52.75 52.96 52.13 52.85 2,070,350 -0.25(-0.47%)
Jan 10, 2019 52.42 53.11 52.04 53.09 2,380,557 +0.57(+1.09%)
Jan 09, 2019 52.67 53.19 52.43 52.52 4,894,236 +0.49(+0.94%)
Jan 08, 2019 52.03 52.59 51.37 52.03 3,289,496 +0.59(+1.15%)
Jan 07, 2019 50.89 51.94 50.72 51.44 3,482,785 +0.41(+0.81%)
Jan 04, 2019 50.59 51.44 50.39 51.03 3,172,055 +1.14(+2.28%)
Jan 03, 2019 50.51 50.99 49.78 49.89 4,380,940 -0.86(-1.69%)
Jan 02, 2019 50.79 51.18 50.35 50.75 4,844,871 -0.94(-1.82%)
Dec 31, 2018 51.47 51.70 51.13 51.69 2,825,168 +0.58(+1.14%)
Dec 28, 2018 51.69 52.08 50.90 51.11 3,140,191 -0.47(-0.91%)
Dec 27, 2018 50.17 51.59 49.68 51.58 3,467,001 +0.75(+1.47%)
Dec 26, 2018 48.97 50.88 48.59 50.83 3,450,589 +1.94(+3.96%)
Dec 24, 2018 50.35 50.75 48.90 48.90 2,605,621 -2.01(-3.95%)
Dec 21, 2018 51.09 52.66 50.74 50.91 8,551,839 -0.33(-0.64%)
Dec 20, 2018 51.64 52.07 50.74 51.23 4,162,355 -0.92(-1.76%)
Dec 19, 2018 52.50 53.88 51.88 52.15 4,623,203 -0.18(-0.34%)
Dec 18, 2018 52.60 53.05 51.80 52.33 4,233,990 +0.01(+0.02%)
Dec 17, 2018 53.03 53.20 52.08 52.32 5,399,604 -0.80(-1.50%)
Dec 14, 2018 53.49 53.84 52.92 53.12 4,175,016 -0.99(-1.82%)
Dec 13, 2018 54.84 55.10 53.59 54.10 3,699,334 -0.78(-1.42%)
Dec 12, 2018 55.19 55.83 54.82 54.88 4,547,275 +0.51(+0.93%)
Dec 11, 2018 55.60 55.95 53.95 54.38 4,703,095 -0.15(-0.28%)
Dec 10, 2018 54.15 54.94 52.94 54.53 5,953,145 +0.20(+0.36%)
Dec 07, 2018 55.31 56.02 54.05 54.34 4,049,544 -1.21(-2.18%)
Dec 06, 2018 54.54 55.63 53.57 55.54 4,938,430 +0.17(+0.31%)
Dec 04, 2018 57.21 57.30 55.19 55.37 5,399,275 -1.87(-3.26%)
Dec 03, 2018 57.57 57.88 56.25 57.24 6,282,631 +0.45(+0.78%)
Nov 30, 2018 55.77 56.90 55.72 56.79 5,958,123 +0.94(+1.69%)
Nov 29, 2018 54.66 56.14 54.63 55.85 4,540,474 +0.81(+1.46%)
Nov 28, 2018 53.24 55.05 53.24 55.05 5,354,819 +2.02(+3.81%)
Nov 27, 2018 54.01 54.35 52.67 53.03 4,607,030 -1.15(-2.12%)
Nov 26, 2018 54.36 54.56 53.97 54.17 3,912,139 +0.24(+0.44%)
Nov 23, 2018 54.11 54.37 53.86 53.93 1,576,281 -0.63(-1.16%)
Nov 21, 2018 54.57 54.57 54.57 0 -0.59(-1.07%)
Nov 20, 2018 54.98 55.79 54.28 55.16 7,505,302 -0.54(-0.97%)
Nov 19, 2018 57.12 57.16 55.20 55.70 5,045,686 -1.14(-2.00%)
Nov 16, 2018 56.55 57.27 56.31 56.84 4,434,131 +0.03(+0.06%)
Nov 15, 2018 55.27 56.81 55.27 56.80 7,603,816 +1.29(+2.31%)
Nov 14, 2018 59.40 59.55 55.42 55.52 10,461,787 -5.82(-9.48%)
Nov 13, 2018 61.46 61.93 60.96 61.34 3,767,120 -0.27(-0.43%)
Nov 12, 2018 62.70 62.92 61.49 61.60 2,285,082 -1.11(-1.76%)
Nov 09, 2018 62.82 63.10 62.47 62.71 2,736,579 -0.23(-0.37%)
Nov 08, 2018 62.32 63.07 62.31 62.94 2,882,157 +0.29(+0.46%)
Nov 07, 2018 61.22 63.13 61.05 62.65 5,582,231 +2.86(+4.79%)
Nov 06, 2018 59.65 60.09 59.49 59.78 2,531,720 +0.04(+0.07%)
Nov 05, 2018 58.78 59.93 58.71 59.74 2,589,543 +1.16(+1.97%)
Nov 02, 2018 59.65 60.05 58.22 58.59 4,025,150 -0.57(-0.96%)
Nov 01, 2018 59.27 59.59 58.44 59.15 6,005,401 -0.57(-0.95%)
Oct 31, 2018 60.11 60.48 59.67 59.72 4,298,448 -0.08(-0.13%)
Oct 30, 2018 59.23 60.00 58.60 59.79 3,152,718 +0.79(+1.34%)
Oct 29, 2018 59.07 59.93 58.34 59.01 2,637,122 +0.65(+1.12%)
Oct 26, 2018 58.54 58.91 57.81 58.35 3,031,643 -0.73(-1.23%)
Oct 25, 2018 58.36 59.65 58.17 59.08 2,967,579 +1.05(+1.80%)
Oct 24, 2018 59.32 59.80 57.93 58.04 4,160,155 -1.46(-2.45%)
Oct 23, 2018 59.44 59.97 58.84 59.49 4,919,357 -0.70(-1.17%)
Oct 22, 2018 60.64 60.98 59.98 60.20 4,095,639 -0.25(-0.41%)
Oct 19, 2018 60.87 61.08 60.21 60.44 5,179,961 -1.07(-1.74%)
Oct 18, 2018 60.34 62.30 60.34 61.52 5,760,041 +1.00(+1.66%)
Oct 17, 2018 60.26 60.72 59.57 60.51 3,714,560 +0.31(+0.51%)
Oct 16, 2018 58.35 60.26 58.22 60.20 6,571,152 +3.45(+6.08%)
Oct 15, 2018 57.22 57.60 56.73 56.75 3,376,877 -0.53(-0.93%)
Oct 12, 2018 57.81 58.18 56.38 57.28 5,655,705 -0.09(-0.16%)
Oct 11, 2018 58.35 58.84 57.20 57.38 6,527,537 -1.33(-2.26%)
Oct 10, 2018 60.48 60.83 58.67 58.71 7,400,884 -2.84(-4.61%)
Oct 09, 2018 60.91 61.70 60.79 61.54 4,252,326 +0.69(+1.13%)
Oct 08, 2018 60.67 61.08 60.34 60.86 2,978,046 +0.31(+0.51%)
Oct 05, 2018 60.86 61.01 60.32 60.55 2,591,965 -0.38(-0.62%)
Oct 04, 2018 60.92 61.09 60.43 60.92 3,141,658 +0.04(+0.07%)
Oct 03, 2018 60.97 61.27 60.80 60.88 2,845,791 +0.09(+0.14%)
Oct 02, 2018 60.69 60.91 60.44 60.80 3,058,209 +0.22(+0.37%)
Oct 01, 2018 61.14 61.49 60.46 60.57 2,733,033 -0.29(-0.48%)
Sep 28, 2018 60.10 60.90 60.04 60.86 2,845,243 +0.62(+1.02%)
Sep 27, 2018 60.66 61.05 60.12 60.25 1,982,789 -0.48(-0.79%)
Sep 26, 2018 61.23 61.35 60.65 60.73 3,310,918 -0.27(-0.45%)
Sep 25, 2018 60.17 61.04 60.04 61.00 3,654,527 +0.71(+1.18%)
Sep 24, 2018 60.63 60.71 60.20 60.29 1,925,719 -0.30(-0.49%)
Sep 21, 2018 61.00 61.03 60.52 60.59 4,808,097 -0.05(-0.08%)
Sep 20, 2018 60.09 60.68 59.97 60.64 2,677,234 +0.77(+1.29%)
Sep 19, 2018 59.70 60.50 59.67 59.87 3,523,837 +0.17(+0.29%)
Sep 18, 2018 58.86 59.74 58.71 59.70 2,777,446 +0.99(+1.68%)
Sep 17, 2018 58.58 58.84 58.29 58.71 2,216,740 +0.25(+0.43%)
Sep 14, 2018 59.09 59.09 58.25 58.47 4,587,265 -0.43(-0.73%)
Sep 13, 2018 58.86 58.98 58.30 58.89 2,620,465 +0.33(+0.56%)
Sep 12, 2018 58.38 58.80 58.11 58.57 3,349,797 +0.32(+0.54%)
Sep 11, 2018 57.58 58.50 57.23 58.25 3,232,050 +0.17(+0.29%)
Sep 10, 2018 58.91 58.91 57.96 58.08 2,884,105 -0.93(-1.57%)
Sep 07, 2018 58.91 59.13 58.74 59.01 2,460,306 +0.04(+0.07%)
Sep 06, 2018 58.85 59.05 58.66 58.96 2,075,311 +0.03(+0.04%)
Sep 05, 2018 58.65 59.07 58.61 58.94 2,634,178 +0.34(+0.58%)
Sep 04, 2018 57.92 58.61 57.86 58.59 2,414,814 +0.74(+1.27%)
Aug 31, 2018 57.86 57.86 57.86 0 +0.31(+0.54%)
Aug 30, 2018 58.01 58.01 57.38 57.55 2,274,587 -0.43(-0.74%)
Aug 29, 2018 57.75 58.16 57.57 57.98 2,682,773 +0.45(+0.77%)
Aug 28, 2018 57.64 57.77 57.36 57.53 2,143,766 -0.09(-0.16%)
Aug 27, 2018 57.44 57.71 57.30 57.63 2,043,871 +0.29(+0.51%)
Aug 24, 2018 57.23 57.39 56.91 57.33 2,442,799 +0.09(+0.16%)
Aug 23, 2018 57.21 57.38 57.13 57.24 2,263,385 +0.08(+0.13%)
Aug 22, 2018 57.47 57.69 57.09 57.16 4,134,169 -0.43(-0.74%)
Aug 21, 2018 57.27 57.94 57.22 57.59 4,877,071 +0.27(+0.48%)
Aug 20, 2018 57.01 57.42 56.91 57.32 5,265,236 +0.53(+0.94%)
Aug 17, 2018 55.70 56.91 55.69 56.79 6,665,669 +1.05(+1.89%)
Aug 16, 2018 55.25 55.96 54.59 55.73 5,290,017 +0.85(+1.55%)
Aug 15, 2018 53.43 55.00 53.10 54.88 4,007,869 +1.52(+2.84%)
Aug 14, 2018 53.05 53.59 52.95 53.37 6,623,661 +0.28(+0.53%)
Aug 13, 2018 53.44 53.93 53.06 53.09 3,009,553 -0.41(-0.77%)
Aug 10, 2018 53.27 53.68 53.05 53.50 2,855,048 -0.09(-0.16%)
Aug 09, 2018 53.07 53.89 52.98 53.58 2,533,008 +0.54(+1.02%)
Aug 08, 2018 52.87 53.14 52.67 53.04 2,441,448 +0.08(+0.15%)
Aug 07, 2018 52.67 53.34 52.53 52.97 4,371,211 +0.33(+0.63%)
Aug 06, 2018 52.73 52.87 52.49 52.63 2,705,293 -0.10(-0.19%)
Aug 03, 2018 52.69 52.89 52.13 52.73 4,508,014 -0.11(-0.21%)
Aug 02, 2018 51.76 52.93 51.74 52.85 4,969,527 +0.99(+1.92%)
Aug 01, 2018 51.41 51.95 51.22 51.85 3,930,191 +0.44(+0.85%)
Jul 31, 2018 51.12 51.47 50.71 51.41 4,937,718 +0.51(+0.99%)
Jul 30, 2018 51.29 51.55 50.84 50.91 2,545,897 -0.39(-0.75%)
Jul 27, 2018 51.86 52.22 51.17 51.29 2,375,219 -0.21(-0.42%)
Jul 26, 2018 51.20 51.86 51.12 51.51 3,805,209 +0.51(+1.01%)
Jul 25, 2018 50.82 51.13 50.68 50.99 3,932,018 +0.11(+0.22%)
Jul 24, 2018 51.10 51.26 50.70 50.88 3,651,171 -0.16(-0.32%)
Jul 23, 2018 51.26 50.70 51.05 3,534,390 -0.21(-0.42%)
Jul 20, 2018 50.92 51.45 50.74 51.26 3,701,416 +0.27(+0.54%)
Jul 19, 2018 51.35 51.52 50.87 50.99 6,509,562 -0.75(-1.46%)
Jul 18, 2018 51.03 51.83 50.66 51.74 10,236,695 +0.85(+1.67%)
Jul 17, 2018 50.55 51.60 50.33 50.89 7,453,326 +0.84(+1.68%)
Jul 16, 2018 50.32 50.45 49.98 50.05 5,416,562 -0.02(-0.03%)
Jul 13, 2018 50.24 50.34 49.95 50.07 3,925,251 -0.19(-0.38%)
Jul 12, 2018 51.07 51.12 50.23 50.26 4,354,823 -0.49(-0.96%)
Jul 11, 2018 50.87 51.15 50.69 50.75 3,706,098 -0.36(-0.70%)
Jul 10, 2018 51.11 51.65 51.02 51.11 3,952,413 +0.07(+0.13%)
Jul 09, 2018 51.00 51.18 50.87 51.04 3,072,002 +0.33(+0.64%)
Jul 06, 2018 50.54 51.07 50.45 50.71 2,317,718 +0.11(+0.22%)
Jul 05, 2018 51.21 50.48 50.60 3,141,914 -0.23(-0.46%)
Jul 03, 2018 50.83 50.83 50.83 0 -0.35(-0.69%)
Jul 02, 2018 50.52 51.20 50.49 51.18 3,985,254 +0.51(+1.00%)
Jun 29, 2018 51.13 51.32 50.66 50.68 4,786,397 -0.33(-0.64%)
Jun 28, 2018 50.32 51.29 50.29 51.00 3,297,011 +0.70(+1.40%)
Jun 27, 2018 51.49 51.53 50.27 50.30 4,494,543 -0.89(-1.74%)
Jun 26, 2018 51.71 51.82 51.18 51.19 4,008,050 -0.37(-0.71%)
Jun 25, 2018 52.13 52.38 51.49 51.56 4,968,673 -0.51(-0.99%)
Jun 22, 2018 52.54 52.60 51.95 52.07 10,920,672 -0.23(-0.44%)
Jun 21, 2018 52.47 52.72 52.18 52.31 2,031,915 -0.32(-0.60%)
Jun 20, 2018 53.41 53.41 52.59 52.62 3,010,632 -0.46(-0.87%)
Jun 19, 2018 52.27 53.32 52.26 53.09 6,121,478 +0.39(+0.75%)
Jun 18, 2018 53.04 53.11 52.56 52.69 2,545,574 -0.74(-1.38%)
Jun 15, 2018 53.44 52.57 53.43 4,965,363 +0.40(+0.76%)
Jun 14, 2018 53.81 53.95 52.86 53.03 3,884,276 -0.54(-1.01%)
Jun 13, 2018 53.33 55.49 53.25 53.56 5,620,519 +0.51(+0.97%)
Jun 12, 2018 53.85 53.98 52.93 53.05 4,327,256 -0.70(-1.31%)
Jun 11, 2018 53.92 54.10 53.40 53.75 2,319,536 -0.09(-0.16%)
Jun 08, 2018 53.68 53.86 53.45 53.84 2,708,955 +0.20(+0.37%)
Jun 07, 2018 53.66 53.82 53.05 53.64 4,157,813 +0.02(+0.03%)
Jun 06, 2018 53.62 4,858,191 -0.34(-0.64%)
Jun 05, 2018 53.79 54.45 53.68 53.97 3,512,791 +0.14(+0.25%)
Jun 04, 2018 53.64 53.95 53.53 53.83 4,828,387 +0.34(+0.64%)
Jun 01, 2018 53.60 53.71 53.09 53.49 3,136,311 +0.29(+0.55%)
May 31, 2018 53.90 53.90 53.11 53.20 7,745,986 -0.78(-1.44%)
May 30, 2018 53.15 54.22 53.13 53.98 2,638,417 +1.11(+2.09%)
May 29, 2018 53.15 53.20 52.54 52.87 3,362,626 -0.55(-1.03%)
May 25, 2018 53.42 53.42 53.42 0 -0.24(-0.45%)
May 24, 2018 53.32 53.66 52.97 53.66 3,062,881 +0.34(+0.64%)
May 23, 2018 52.99 53.43 52.91 53.32 3,602,033 +0.21(+0.39%)
May 22, 2018 52.95 53.80 52.79 53.11 3,379,490 +0.28(+0.54%)
May 21, 2018 52.53 53.05 52.27 52.83 3,883,495 +0.63(+1.20%)
May 18, 2018 51.83 52.30 51.65 52.20 5,828,275 +0.49(+0.94%)
May 17, 2018 52.34 52.46 51.57 51.71 4,253,968 -1.07(-2.03%)
May 16, 2018 53.20 53.38 52.29 52.79 3,929,574 -0.26(-0.48%)
May 15, 2018 52.77 53.56 52.73 53.04 4,658,425 +0.16(+0.31%)
May 14, 2018 53.53 53.62 52.79 52.88 3,532,598 -0.61(-1.14%)
May 11, 2018 53.41 53.97 53.31 53.49 2,420,592 +0.05(+0.10%)
May 10, 2018 53.03 53.64 52.82 53.44 2,944,397 +0.50(+0.94%)
May 09, 2018 52.37 52.95 52.28 52.94 1,868,441 +0.54(+1.03%)
May 08, 2018 51.86 52.50 51.82 52.40 2,861,836 +0.39(+0.76%)
May 07, 2018 51.27 52.27 51.24 52.01 3,123,306 +0.76(+1.49%)
May 04, 2018 50.57 51.50 50.24 51.24 2,868,132 +0.46(+0.91%)
May 03, 2018 50.31 51.08 49.89 50.78 4,393,895 +0.25(+0.49%)
May 02, 2018 51.53 51.61 49.79 50.53 4,586,078 -1.30(-2.51%)
May 01, 2018 51.68 51.86 51.34 51.83 2,251,813 +0.18(+0.35%)
Apr 30, 2018 52.35 52.48 51.65 51.65 2,925,660 -0.59(-1.13%)
Apr 27, 2018 51.86 52.27 51.77 52.25 1,773,229 +0.30(+0.58%)
Apr 26, 2018 51.71 52.16 51.39 51.95 1,868,604 +0.28(+0.55%)
Apr 25, 2018 52.09 52.24 51.37 51.66 3,933,379 -0.35(-0.68%)
Apr 24, 2018 52.55 52.68 51.63 52.01 3,291,402 -0.44(-0.83%)
Apr 23, 2018 52.69 52.77 52.26 52.45 2,505,529 +0.15(+0.28%)
Apr 20, 2018 52.46 52.60 52.09 52.31 3,369,220 -0.07(-0.13%)
Apr 19, 2018 52.42 52.90 52.14 52.37 3,492,036 -0.04(-0.08%)
Apr 18, 2018 53.45 53.49 52.12 52.42 4,637,172 -0.94(-1.77%)
Apr 17, 2018 52.65 53.79 52.27 53.36 5,990,071 +1.16(+2.22%)
Apr 16, 2018 51.90 52.62 51.80 52.20 5,424,782 +0.74(+1.43%)
Apr 13, 2018 52.19 52.25 51.34 51.47 3,165,265 -0.37(-0.71%)
Apr 12, 2018 51.74 52.06 51.59 51.83 2,516,185 +0.44(+0.85%)
Apr 11, 2018 51.37 51.69 51.24 51.40 2,702,010 -0.34(-0.66%)
Apr 10, 2018 52.10 52.25 51.68 51.74 3,545,595 +0.33(+0.65%)
Apr 09, 2018 51.75 52.18 51.32 51.41 3,446,476 -0.03(-0.07%)
Apr 06, 2018 52.14 52.60 51.15 51.44 4,273,567 -1.04(-1.98%)
Apr 05, 2018 52.82 53.09 52.31 52.48 2,891,067 -0.14(-0.26%)
Apr 04, 2018 51.52 52.73 51.44 52.61 4,483,427 +0.62(+1.19%)
Apr 03, 2018 51.47 52.23 51.28 52.00 4,083,667 +0.75(+1.47%)
Apr 02, 2018 52.25 52.49 50.69 51.24 4,063,570 -0.96(-1.84%)
Mar 29, 2018 52.20 52.20 52.20 0 +0.42(+0.81%)
Mar 28, 2018 51.71 52.15 51.22 51.78 3,972,012 +0.13(+0.25%)
Mar 27, 2018 52.34 52.63 51.35 51.65 4,173,824 -0.48(-0.92%)
Mar 26, 2018 51.48 52.25 50.99 52.13 4,317,565 +1.00(+1.96%)
Mar 23, 2018 51.84 52.26 51.07 51.13 4,133,609 -0.75(-1.44%)
Mar 22, 2018 52.68 53.11 51.81 51.88 3,167,565 -1.25(-2.35%)
Mar 21, 2018 53.45 53.73 52.89 53.13 2,782,192 -0.27(-0.51%)
Mar 20, 2018 53.17 53.74 53.14 53.40 3,047,519 +0.39(+0.74%)
Mar 19, 2018 53.05 53.56 52.60 53.01 2,709,838 -0.04(-0.08%)
Mar 16, 2018 52.96 53.24 52.80 53.05 3,602,091 +0.29(+0.55%)
Mar 15, 2018 52.73 52.87 52.09 52.76 3,904,641 +0.15(+0.29%)
Mar 14, 2018 52.52 52.80 52.02 52.61 3,908,148 +1.19(+2.32%)
Mar 13, 2018 51.46 52.00 51.37 51.41 3,897,918 +0.03(+0.07%)
Mar 12, 2018 51.71 51.77 51.18 51.38 2,980,156 -0.34(-0.66%)
Mar 09, 2018 50.87 51.73 50.69 51.72 2,171,832 +1.16(+2.29%)
Mar 08, 2018 50.15 50.62 50.03 50.57 1,664,107 +0.51(+1.03%)
Mar 07, 2018 50.27 50.05 2,637,554 -0.17(-0.34%)
Mar 06, 2018 50.43 50.52 49.42 50.22 3,352,329 -0.15(-0.29%)
Mar 05, 2018 49.11 50.50 48.86 50.37 3,711,619 +1.04(+2.10%)
Mar 02, 2018 49.18 49.56 48.81 49.33 4,675,723 -0.18(-0.36%)
Mar 01, 2018 49.48 50.21 49.08 49.51 3,685,859 +0.18(+0.36%)
Feb 28, 2018 50.45 50.86 49.32 49.33 4,705,903 -0.81(-1.62%)
Feb 27, 2018 50.38 50.77 50.15 50.15 5,706,454 -0.27(-0.54%)
Feb 26, 2018 49.52 50.60 49.47 50.42 3,840,011 +0.98(+1.98%)
Feb 23, 2018 48.83 49.49 48.77 49.44 2,297,770 +0.74(+1.51%)
Feb 22, 2018 48.55 48.71 3,858,709 -0.27(-0.56%)
Feb 21, 2018 48.60 49.78 48.48 48.98 4,252,131 +0.54(+1.11%)
Feb 20, 2018 48.89 49.08 48.39 48.44 4,001,696 -0.69(-1.41%)
Feb 16, 2018 49.14 49.14 49.14 0 +0.49(+1.00%)
Feb 15, 2018 48.75 48.84 48.18 48.65 4,912,689 +0.41(+0.85%)
Feb 14, 2018 46.07 48.28 45.90 48.24 7,358,603 +2.64(+5.79%)
Feb 13, 2018 44.65 45.61 44.54 45.60 3,506,925 +0.72(+1.60%)
Feb 12, 2018 44.91 45.23 44.10 44.88 3,327,446 +0.14(+0.31%)
Feb 09, 2018 44.21 45.02 43.88 44.74 5,963,680 +0.99(+2.25%)
Feb 08, 2018 45.81 45.85 43.73 43.75 6,303,642 -2.00(-4.36%)
Feb 07, 2018 45.22 46.35 45.02 45.75 5,030,104 +0.45(+1.00%)
Feb 06, 2018 44.07 45.50 43.52 45.30 6,801,756 +0.33(+0.72%)
Feb 05, 2018 45.37 46.53 44.60 44.97 3,632,629 -0.64(-1.41%)
Feb 02, 2018 45.89 46.65 45.55 45.61 3,506,653 -0.29(-0.63%)
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.