We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Progressive Corporation | NYSE:PGR | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 1.58 | 0.76% | 208.25 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 210.78 | 206.20 | 206.84 | 3,578,450 | 23:19:11 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 206.67 | -1.36 | -0.65% | 205.24 | 208.03 | 2,691,603 |
| 26 Apr 2024 | 208.03 | -2.04 | -0.97% | 205.50 | 209.91 | 2,627,457 |
| 25 Apr 2024 | 210.07 | -2.13 | -1.00% | 209.08 | 211.83 | 1,833,884 |
| 24 Apr 2024 | 212.20 | -1.82 | -0.85% | 209.79 | 215.095 | 2,632,923 |
| 23 Apr 2024 | 214.02 | 1.02 | 0.48% | 212.36 | 215.215 | 2,574,159 |
| 22 Apr 2024 | 213.00 | -1.69 | -0.79% | 212.87 | 216.22 | 2,732,475 |
| 19 Apr 2024 | 214.69 | 4.94 | 2.36% | 210.535 | 215.18 | 4,191,212 |
| 18 Apr 2024 | 209.75 | 0.63 | 0.30% | 208.02 | 210.05 | 2,116,500 |
| 17 Apr 2024 | 209.12 | 0.77 | 0.37% | 207.5862 | 210.03 | 3,554,473 |
| 16 Apr 2024 | 208.35 | 1.76 | 0.85% | 206.715 | 210.62 | 2,753,739 |
| 15 Apr 2024 | 206.59 | 2.69 | 1.32% | 205.13 | 208.78 | 3,841,919 |
| 12 Apr 2024 | 203.90 | 1.64 | 0.81% | 203.26 | 209.50 | 5,367,889 |
| 11 Apr 2024 | 202.26 | -3.89 | -1.89% | 202.09 | 207.09 | 3,894,955 |
| 10 Apr 2024 | 206.15 | 1.34 | 0.65% | 203.72 | 207.09 | 2,307,021 |
| 09 Apr 2024 | 204.81 | -5.58 | -2.65% | 204.19 | 211.045 | 2,661,981 |
| 08 Apr 2024 | 210.39 | -0.61 | -0.29% | 208.70 | 211.12 | 2,793,731 |
| 05 Apr 2024 | 211.00 | 1.76 | 0.84% | 209.465 | 212.045 | 2,999,240 |
| 04 Apr 2024 | 209.24 | -1.53 | -0.73% | 208.3663 | 212.24 | 2,580,302 |
| 03 Apr 2024 | 210.77 | 0.74 | 0.35% | 209.595 | 211.745 | 2,526,858 |
| 02 Apr 2024 | 210.03 | 0.08 | 0.04% | 208.9506 | 210.71 | 1,767,017 |
| 01 Apr 2024 | 209.95 | 3.13 | 1.51% | 205.92 | 210.05 | 2,323,923 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 213.73 | 215.215 | 205.24 | 210.17 | 2,481,736 | -5.48 | -2.56% |
| 1 Month | 209.95 | 216.22 | 202.09 | 208.76 | 2,945,077 | -1.70 | -0.81% |
| 3 Months | 182.00 | 216.22 | 179.905 | 200.67 | 2,754,015 | 26.25 | 14.42% |
| 6 Months | 153.63 | 216.22 | 149.14 | 182.47 | 2,517,487 | 54.62 | 35.55% |
| 1 Year | 136.60 | 216.22 | 111.41 | 156.35 | 2,648,403 | 71.65 | 52.45% |
| 3 Years | 101.78 | 216.22 | 89.35 | 127.26 | 2,657,350 | 106.47 | 104.61% |
| 5 Years | 77.00 | 216.22 | 62.18 | 107.60 | 2,795,831 | 131.25 | 170.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
