PGRProgressive Corp06/12/2025
LAST:

 268.4		CHANGE:
 5.20		OPEN:
263.4		HIGH:
268.5		ASK:
0.0		VOLUME:
3,045,900
CHANGE(%):
1.98		PREV:
263.2		LOW:
262.9		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/12/25263.4268.5262.9268.43,045,9000
06/11/25265.0265.5262.1263.23,013,6000
06/10/25270.1271.0264.6265.53,987,4000
06/09/25278.0278.7266.0271.35,886,1000
06/06/25282.1283.9278.7279.32,442,3000
06/05/25283.3283.8279.5280.22,520,9000
06/04/25288.4288.4281.7282.22,432,1000
06/03/25287.8290.0281.2287.32,896,5000
06/02/25283.2288.8281.6288.72,107,6000
05/30/25277.1285.2276.5284.95,075,1000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:0.00 - 0.00
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,662470.24
DJI42,9681020.24
SP5006,045230.38
DAX23,771-1770.74
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,035-3321.36