Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Progressive Corp,Ohio
(NY:
PGR
)
215.76
+2.04 (+0.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
8.975
9.319
8.950
9.269
5,956,614
+0.28(+3.06%)
Dec 30, 2008
8.837
9.025
8.787
8.993
5,015,138
+0.16(+1.77%)
Dec 29, 2008
8.731
8.925
8.712
8.837
3,984,460
+0.02(+0.21%)
Dec 26, 2008
8.793
8.843
8.681
8.818
1,757,751
+0.11(+1.22%)
Dec 24, 2008
8.850
8.850
8.605
8.712
1,591,913
-0.03(-0.36%)
Dec 23, 2008
9.012
9.100
8.693
8.743
4,759,194
-0.19(-2.17%)
Dec 22, 2008
8.993
9.112
8.837
8.937
8,236,244
-0.06(-0.63%)
Dec 19, 2008
9.087
9.156
8.856
8.993
8,454,804
+0.15(+1.70%)
Dec 18, 2008
9.031
9.137
8.774
8.843
8,586,019
-0.14(-1.53%)
Dec 17, 2008
9.169
9.338
8.906
8.981
11,214,647
-0.34(-3.63%)
Dec 16, 2008
8.843
9.338
8.562
9.319
18,181,252
+0.09(+1.02%)
Dec 15, 2008
9.188
9.807
9.100
9.225
7,865,341
-0.36(-3.72%)
Dec 12, 2008
9.050
9.651
8.762
9.582
8,445,339
+0.24(+2.61%)
Dec 11, 2008
9.494
10.01
9.275
9.338
9,603,403
-0.34(-3.49%)
Dec 10, 2008
9.482
9.838
9.400
9.676
9,855,013
+0.42(+4.53%)
Dec 09, 2008
9.137
9.638
9.062
9.256
11,326,320
-0.15(-1.60%)
Dec 08, 2008
9.419
9.713
9.081
9.407
12,930,414
+0.17(+1.83%)
Dec 05, 2008
8.612
9.281
8.499
9.238
12,750,164
+0.69(+8.05%)
Dec 04, 2008
8.293
8.993
8.268
8.549
12,253,090
+0.04(+0.52%)
Dec 03, 2008
8.205
8.618
7.986
8.505
15,738,088
-0.03(-0.37%)
Dec 02, 2008
8.768
8.768
8.092
8.537
13,135,311
+0.20(+2.40%)
Dec 01, 2008
8.975
9.137
8.293
8.336
13,054,248
-1.06(-11.32%)
Nov 28, 2008
9.344
9.413
9.206
9.400
4,178,068
+0.08(+0.81%)
Nov 26, 2008
8.618
9.350
8.618
9.325
7,338,486
+0.27(+2.97%)
Nov 25, 2008
9.131
9.131
8.386
9.056
11,838,837
+0.26(+2.99%)
Nov 24, 2008
8.537
8.862
7.892
8.793
13,490,724
+0.61(+7.42%)
Nov 21, 2008
7.560
8.286
7.423
8.186
17,759,548
+0.65(+8.64%)
Nov 20, 2008
8.136
8.505
7.454
7.535
17,898,672
-0.69(-8.44%)
Nov 19, 2008
8.918
9.206
8.167
8.230
16,798,386
-0.64(-7.20%)
Nov 18, 2008
8.724
9.062
8.512
8.868
13,747,252
+0.20(+2.31%)
Nov 17, 2008
8.768
9.040
8.637
8.668
8,873,588
-0.18(-1.98%)
Nov 14, 2008
8.918
9.388
8.756
8.843
0
-0.61(-6.42%)
Nov 13, 2008
7.973
9.475
7.826
9.450
18,217,770
+1.83(+23.97%)
Nov 12, 2008
8.224
8.224
7.610
7.623
9,043,095
-0.09(-1.22%)
Nov 11, 2008
7.404
7.992
7.398
7.717
10,901,912
+0.19(+2.58%)
Nov 10, 2008
7.842
7.911
7.410
7.523
8,322,883
-0.26(-3.38%)
Nov 07, 2008
7.792
7.879
7.548
7.786
8,860,194
+0.06(+0.73%)
Nov 06, 2008
8.430
8.455
7.685
7.729
7,917,612
-0.59(-7.07%)
Nov 05, 2008
8.781
9.031
8.261
8.318
6,064,020
-0.69(-7.71%)
Nov 04, 2008
8.881
9.062
8.681
9.012
6,384,945
+0.26(+3.00%)
Nov 03, 2008
8.850
8.975
8.724
8.749
5,725,397
-0.18(-2.03%)
Oct 31, 2008
8.324
8.937
8.242
8.931
8,030,712
+0.56(+6.65%)
Oct 30, 2008
8.424
8.512
8.086
8.374
6,218,717
+0.16(+1.90%)
Oct 29, 2008
8.149
8.656
7.942
8.217
10,281,604
+0.11(+1.39%)
Oct 28, 2008
7.560
8.161
7.141
8.105
9,282,795
+0.76(+10.31%)
Oct 27, 2008
7.604
7.823
7.329
7.348
7,569,172
-0.33(-4.24%)
Oct 24, 2008
7.567
7.948
6.440
7.673
7,123,714
-0.43(-5.26%)
Oct 23, 2008
7.948
8.161
7.491
8.099
10,147,344
+0.18(+2.21%)
Oct 22, 2008
8.468
8.487
7.823
7.923
8,037,030
-0.71(-8.26%)
Oct 21, 2008
8.731
8.956
8.518
8.637
3,979,956
-0.22(-2.47%)
Oct 20, 2008
8.518
8.968
8.293
8.856
6,331,525
+0.38(+4.51%)
Oct 17, 2008
7.516
8.825
7.516
8.474
7,703,349
+0.19(+2.27%)
Oct 16, 2008
8.518
8.518
7.529
8.286
9,781,820
-0.28(-3.22%)
Oct 15, 2008
9.306
9.375
8.293
8.562
7,132,142
-0.94(-9.88%)
Oct 14, 2008
9.688
10.40
9.275
9.500
12,619,969
+0.18(+1.88%)
Oct 13, 2008
9.313
9.713
8.293
9.325
9,784,340
+1.16(+14.18%)
Oct 10, 2008
7.980
10.17
6.628
8.167
20,578,762
+0.09(+1.08%)
Oct 09, 2008
8.668
8.868
8.080
8.080
14,566,471
-0.54(-6.25%)
Oct 08, 2008
8.230
9.482
8.136
8.618
9,941,548
+0.34(+4.08%)
Oct 07, 2008
9.532
9.770
8.280
8.280
9,233,069
-1.24(-13.02%)
Oct 06, 2008
10.15
10.37
9.288
9.519
7,335,160
-0.92(-8.81%)
Oct 03, 2008
10.64
10.80
10.15
10.44
0
+0.05(+0.48%)
Oct 02, 2008
10.84
10.96
10.38
10.39
8,499,652
-0.49(-4.49%)
Oct 01, 2008
10.73
11.01
10.36
10.88
7,139,665
-0.01(-0.11%)
Sep 30, 2008
9.951
11.08
9.901
10.89
12,877,581
+1.06(+10.83%)
Sep 29, 2008
11.53
11.53
9.826
9.826
8,530,747
-1.03(-9.51%)
Sep 26, 2008
10.79
10.95
10.72
10.86
0
+0.04(+0.35%)
Sep 25, 2008
10.92
11.05
10.48
10.82
5,309,647
+0.11(+1.05%)
Sep 24, 2008
10.55
10.80
10.11
10.71
4,118,644
+0.04(+0.35%)
Sep 23, 2008
10.86
11.05
10.63
10.67
7,916,679
-0.09(-0.81%)
Sep 22, 2008
10.95
11.16
10.67
10.76
6,676,098
-0.23(-2.05%)
Sep 19, 2008
10.79
12.52
10.64
10.98
0
+0.48(+4.53%)
Sep 18, 2008
10.25
10.68
9.907
10.51
20,539,892
+0.39(+3.90%)
Sep 17, 2008
10.61
10.64
10.02
10.11
20,903,624
-0.40(-3.81%)
Sep 16, 2008
10.20
10.65
10.20
10.51
20,619,158
+0.08(+0.78%)
Sep 15, 2008
10.19
10.98
10.19
10.43
18,689,484
-0.40(-3.70%)
Sep 12, 2008
10.69
10.91
10.69
10.83
12,059,514
-0.01(-0.12%)
Sep 11, 2008
11.06
11.16
10.64
10.85
16,866,802
-0.36(-3.24%)
Sep 10, 2008
11.20
11.28
10.90
11.21
14,742,105
+0.09(+0.84%)
Sep 09, 2008
11.16
11.61
11.11
11.12
21,826,226
-0.16(-1.44%)
Sep 08, 2008
11.88
11.95
11.17
11.28
20,676,328
-0.21(-1.80%)
Sep 05, 2008
11.27
11.50
11.19
11.48
0
+0.13(+1.16%)
Sep 04, 2008
11.46
11.55
11.33
11.35
6,499,069
-0.23(-1.95%)
Sep 03, 2008
11.57
11.60
11.45
11.58
7,359,603
+0.01(+0.05%)
Sep 02, 2008
11.62
11.67
11.43
11.57
7,904,879
+0.01(+0.11%)
Aug 29, 2008
11.49
11.58
11.47
11.56
0
-0.02(-0.16%)
Aug 28, 2008
11.53
11.59
11.45
11.58
6,476,909
+0.16(+1.37%)
Aug 27, 2008
11.27
11.43
11.14
11.42
4,338,705
+0.13(+1.11%)
Aug 26, 2008
11.18
11.30
11.03
11.30
4,456,358
+0.13(+1.18%)
Aug 25, 2008
11.30
11.35
11.15
11.17
4,954,501
-0.23(-1.98%)
Aug 22, 2008
11.24
11.39
11.12
11.39
0
+0.22(+1.96%)
Aug 21, 2008
11.18
11.27
11.07
11.17
5,120,060
-0.10(-0.89%)
Aug 20, 2008
11.29
11.40
11.12
11.27
6,638,276
-0.04(-0.33%)
Aug 19, 2008
11.27
11.50
10.93
11.31
9,099,891
-0.11(-0.99%)
Aug 18, 2008
11.64
11.64
11.40
11.42
7,959,390
-0.18(-1.56%)
Aug 15, 2008
11.57
11.76
11.50
11.60
0
+0.03(+0.27%)
Aug 14, 2008
11.45
11.66
11.36
11.57
9,882,612
+0.03(+0.27%)
Aug 13, 2008
11.92
11.92
11.49
11.54
12,968,383
-0.51(-4.21%)
Aug 12, 2008
12.05
12.24
11.98
12.05
7,021,057
-0.16(-1.33%)
Aug 11, 2008
12.27
12.39
12.07
12.21
10,434,265
-0.10(-0.81%)
Aug 08, 2008
12.18
12.67
11.73
12.31
11,172,054
-0.10(-0.81%)
Aug 07, 2008
12.52
12.74
12.37
12.41
8,251,257
-0.28(-2.22%)
Aug 06, 2008
12.94
12.96
12.64
12.69
6,276,549
-0.25(-1.93%)
Aug 05, 2008
12.64
12.96
12.55
12.94
6,145,746
+0.37(+2.94%)
Aug 04, 2008
12.73
12.76
12.40
12.57
6,117,256
-0.07(-0.54%)
Aug 01, 2008
12.80
12.80
12.44
12.64
7,119,869
-0.03(-0.25%)
Jul 31, 2008
12.55
12.92
12.53
12.67
10,739,944
-0.01(-0.10%)
Jul 30, 2008
12.24
12.75
12.24
12.69
12,826,057
+0.54(+4.43%)
Jul 29, 2008
11.94
12.17
11.70
12.15
10,738,237
+0.28(+2.32%)
Jul 28, 2008
11.85
12.16
11.83
11.87
8,929,349
-0.08(-0.63%)
Jul 25, 2008
12.43
12.43
11.85
11.95
9,357,268
-0.31(-2.55%)
Jul 24, 2008
12.50
12.75
12.24
12.26
10,233,160
-0.27(-2.15%)
Jul 23, 2008
12.51
12.71
12.34
12.53
12,156,776
+0.04(+0.35%)
Jul 22, 2008
11.86
12.54
11.58
12.49
11,873,609
+0.56(+4.72%)
Jul 21, 2008
12.13
12.15
11.78
11.92
8,929,766
-0.33(-2.71%)
Jul 18, 2008
11.99
12.27
11.28
12.25
12,053,391
+0.26(+2.14%)
Jul 17, 2008
11.98
12.23
11.68
12.00
11,810,380
+0.14(+1.21%)
Jul 16, 2008
11.52
11.88
11.25
11.85
12,344,392
+0.38(+3.27%)
Jul 15, 2008
11.60
11.86
11.22
11.48
14,788,627
-0.06(-0.54%)
Jul 14, 2008
11.92
12.01
11.45
11.54
12,357,038
-0.25(-2.12%)
Jul 11, 2008
11.80
12.10
11.35
11.79
13,377,184
-0.08(-0.63%)
Jul 10, 2008
12.27
12.45
11.70
11.87
18,425,064
-0.67(-5.34%)
Jul 09, 2008
12.60
12.78
12.51
12.54
12,423,088
-0.06(-0.50%)
Jul 08, 2008
12.03
12.65
11.91
12.60
12,786,839
+0.61(+5.06%)
Jul 07, 2008
12.18
12.27
11.88
11.99
14,665,213
-0.17(-1.39%)
Jul 04, 2008
12.24
12.34
12.07
12.16
6,943,262
+0.00(+0.00%)
Jul 03, 2008
12.24
12.34
12.07
12.16
6,943,262
+0.00(+0.00%)
Jul 02, 2008
12.02
12.42
11.95
12.16
13,213,032
+0.21(+1.78%)
Jul 01, 2008
11.66
12.00
11.58
11.95
13,672,792
+0.23(+1.98%)
Jun 30, 2008
12.10
12.10
11.69
11.72
12,619,710
-0.39(-3.21%)
Jun 27, 2008
12.22
12.39
11.98
12.10
12,974,720
-0.11(-0.92%)
Jun 26, 2008
12.30
12.52
12.22
12.22
10,789,331
-0.23(-1.81%)
Jun 25, 2008
12.12
12.55
12.02
12.44
12,361,138
+0.25(+2.05%)
Jun 24, 2008
12.37
12.45
12.06
12.19
10,658,025
-0.19(-1.57%)
Jun 23, 2008
12.82
12.82
12.37
12.39
6,303,832
-0.13(-1.05%)
Jun 20, 2008
12.54
12.70
12.43
12.52
9,947,055
-0.14(-1.09%)
Jun 19, 2008
12.67
12.92
12.60
12.65
9,333,872
-0.09(-0.74%)
Jun 18, 2008
12.85
12.99
12.71
12.75
7,382,768
-0.19(-1.45%)
Jun 17, 2008
13.19
13.19
12.94
12.94
6,165,147
-0.21(-1.57%)
Jun 16, 2008
12.89
13.15
12.86
13.14
6,239,064
+0.07(+0.53%)
Jun 13, 2008
13.08
13.26
12.98
13.07
10,287,379
-0.03(-0.19%)
Jun 12, 2008
12.83
13.34
12.79
13.10
11,814,354
+0.40(+3.15%)
Jun 11, 2008
12.54
12.98
12.52
12.70
11,958,076
+0.17(+1.35%)
Jun 10, 2008
12.68
12.79
12.32
12.53
9,390,397
-0.01(-0.05%)
Jun 09, 2008
12.65
12.86
12.43
12.54
7,182,866
-0.03(-0.25%)
Jun 06, 2008
12.95
12.99
12.52
12.57
8,551,426
-0.49(-3.79%)
Jun 05, 2008
12.82
13.11
12.67
13.06
6,938,772
+0.39(+3.06%)
Jun 04, 2008
12.86
12.92
12.58
12.67
7,772,269
-0.24(-1.89%)
Jun 03, 2008
12.84
13.02
12.76
12.92
9,139,106
+0.14(+1.08%)
Jun 02, 2008
12.79
12.91
12.58
12.78
11,271,520
+0.23(+1.79%)
May 30, 2008
12.58
12.61
12.44
12.55
5,033,414
-0.06(-0.45%)
May 29, 2008
12.42
12.75
12.39
12.61
7,716,066
+0.14(+1.10%)
May 28, 2008
12.37
12.47
12.17
12.47
5,982,048
+0.38(+3.10%)
May 27, 2008
11.94
12.19
11.82
12.10
5,683,594
+0.19(+1.58%)
May 26, 2008
12.10
12.10
11.85
11.91
0
+0.00(+0.00%)
May 23, 2008
12.10
12.10
11.85
11.91
4,893,202
-0.18(-1.45%)
May 22, 2008
11.89
12.11
11.78
12.09
4,375,797
+0.25(+2.11%)
May 21, 2008
12.14
12.17
11.83
11.83
6,097,304
-0.26(-2.17%)
May 20, 2008
11.99
12.14
11.81
12.10
9,136,160
+0.31(+2.66%)
May 19, 2008
11.87
11.93
11.73
11.78
7,069,164
-0.05(-0.42%)
May 16, 2008
11.60
11.85
11.57
11.83
7,983,958
+0.23(+1.94%)
May 15, 2008
11.66
11.66
11.39
11.61
4,662,911
-0.05(-0.43%)
May 14, 2008
11.51
11.75
11.00
11.66
6,242,570
+0.40(+3.56%)
May 13, 2008
11.35
11.35
11.18
11.26
4,926,037
-0.01(-0.06%)
May 12, 2008
11.23
11.28
11.11
11.27
4,853,745
+0.09(+0.84%)
May 09, 2008
11.05
11.32
11.03
11.17
2,821,719
-0.04(-0.33%)
May 08, 2008
11.39
11.39
11.15
11.21
3,770,036
-0.09(-0.83%)
May 07, 2008
11.50
11.65
11.27
11.30
6,846,955
-0.24(-2.06%)
May 06, 2008
11.39
11.57
11.33
11.54
6,670,846
+0.03(+0.27%)
May 05, 2008
11.68
11.68
11.48
11.51
4,419,966
-0.23(-1.97%)
May 02, 2008
11.88
11.98
11.66
11.74
6,972,417
-0.07(-0.58%)
May 01, 2008
11.42
11.85
11.32
11.81
8,063,758
+0.43(+3.74%)
Apr 30, 2008
11.78
11.79
11.36
11.38
9,469,021
-0.39(-3.35%)
Apr 29, 2008
11.75
11.83
11.71
11.78
5,289,113
+0.02(+0.16%)
Apr 28, 2008
11.64
11.80
11.60
11.76
9,916,651
+0.09(+0.80%)
Apr 25, 2008
11.53
11.67
11.42
11.67
5,527,217
+0.21(+1.80%)
Apr 24, 2008
11.20
11.52
11.12
11.46
7,991,166
+0.23(+2.01%)
Apr 23, 2008
11.75
11.90
11.12
11.23
8,530,036
-0.01(-0.11%)
Apr 22, 2008
11.13
11.27
11.12
11.25
10,725,180
+0.04(+0.39%)
Apr 21, 2008
10.80
11.30
10.76
11.20
10,466,411
-0.02(-0.17%)
Apr 18, 2008
11.42
11.54
11.18
11.22
7,844,417
-0.09(-0.78%)
Apr 17, 2008
11.07
11.35
11.07
11.31
7,490,366
+0.13(+1.12%)
Apr 16, 2008
11.00
11.20
10.90
11.18
8,478,215
+0.31(+2.88%)
Apr 15, 2008
10.80
10.90
10.70
10.87
6,643,605
+0.18(+1.70%)
Apr 14, 2008
10.62
10.73
10.58
10.69
7,128,076
+0.04(+0.41%)
Apr 11, 2008
10.57
10.83
10.55
10.65
8,712,172
+0.00(+0.00%)
Apr 10, 2008
10.64
10.70
10.42
10.65
10,257,172
+0.00(+0.00%)
Apr 09, 2008
10.45
10.88
10.45
10.65
10,794,294
+0.26(+2.47%)
Apr 08, 2008
10.42
10.57
10.33
10.39
12,136,454
-0.04(-0.42%)
Apr 07, 2008
10.35
10.51
10.21
10.43
7,693,781
+0.21(+2.08%)
Apr 04, 2008
10.26
10.34
10.08
10.22
8,500,534
-0.04(-0.37%)
Apr 03, 2008
10.46
10.50
10.24
10.26
13,248,488
-0.17(-1.62%)
Apr 02, 2008
10.64
10.72
10.41
10.43
10,209,427
-0.17(-1.59%)
Apr 01, 2008
10.25
10.61
10.18
10.60
14,846,607
+0.54(+5.35%)
Mar 31, 2008
10.01
10.19
9.907
10.06
6,370,761
+0.07(+0.69%)
Mar 28, 2008
10.04
10.18
9.976
9.989
4,466,390
-0.04(-0.44%)
Mar 27, 2008
10.10
10.23
10.01
10.03
8,025,335
-0.06(-0.62%)
Mar 26, 2008
10.18
10.23
10.06
10.10
5,908,468
-0.19(-1.89%)
Mar 25, 2008
10.23
10.37
10.06
10.29
9,458,645
+0.04(+0.37%)
Mar 24, 2008
10.24
10.38
10.14
10.25
7,136,613
+0.08(+0.74%)
Mar 21, 2008
9.951
10.19
9.907
10.18
11,508,026
+0.00(+0.00%)
Mar 20, 2008
9.951
10.19
9.907
10.18
11,508,026
+0.24(+2.39%)
Mar 19, 2008
10.25
10.32
9.932
9.939
9,567,715
-0.28(-2.70%)
Mar 18, 2008
9.995
10.21
9.870
10.21
10,518,334
+0.43(+4.35%)
Mar 17, 2008
9.475
10.28
9.388
9.788
12,862,190
+0.11(+1.10%)
Mar 14, 2008
9.914
10.01
9.488
9.682
14,792,217
-0.23(-2.34%)
Mar 13, 2008
9.870
10.02
9.638
9.914
13,634,919
-0.10(-1.00%)
Mar 12, 2008
10.61
10.65
9.957
10.01
16,309,829
-0.95(-8.68%)
Mar 11, 2008
11.05
11.17
10.58
10.96
9,318,882
+0.24(+2.28%)
Mar 10, 2008
10.91
11.05
10.70
10.72
6,433,223
-0.20(-1.83%)
Mar 07, 2008
10.80
11.11
10.70
10.92
6,082,295
+0.06(+0.58%)
Mar 06, 2008
11.07
11.12
10.84
10.86
6,587,967
-0.29(-2.58%)
Mar 05, 2008
11.17
11.35
11.02
11.15
6,598,447
+0.03(+0.28%)
Mar 04, 2008
11.08
11.21
10.92
11.12
11,255,436
-0.10(-0.89%)
Mar 03, 2008
11.43
11.45
11.08
11.22
7,788,559
-0.26(-2.24%)
Feb 29, 2008
11.68
11.77
11.42
11.47
8,725,171
-0.38(-3.17%)
Feb 28, 2008
12.15
12.15
11.82
11.85
6,230,544
-0.28(-2.27%)
Feb 27, 2008
12.12
12.42
12.02
12.12
7,061,755
-0.09(-0.77%)
Feb 26, 2008
12.00
12.24
12.00
12.22
6,390,203
+0.14(+1.19%)
Feb 25, 2008
11.79
12.10
11.71
12.07
6,710,605
+0.26(+2.23%)
Feb 22, 2008
11.67
11.83
11.50
11.81
8,154,070
+0.22(+1.89%)
Feb 21, 2008
11.70
11.80
11.59
11.59
6,643,632
-0.09(-0.75%)
Feb 20, 2008
11.42
11.69
11.42
11.68
7,189,136
+0.14(+1.19%)
Feb 19, 2008
11.75
11.78
11.52
11.54
4,793,846
-0.10(-0.86%)
Feb 18, 2008
11.48
11.69
11.38
11.64
0
+0.00(+0.00%)
Feb 15, 2008
11.48
11.69
11.38
11.64
7,740,969
+0.14(+1.25%)
Feb 14, 2008
11.53
11.71
11.47
11.50
7,748,321
-0.05(-0.43%)
Feb 13, 2008
11.57
11.67
11.38
11.55
5,853,211
+0.03(+0.27%)
Feb 12, 2008
11.52
11.63
11.42
11.52
7,544,886
+0.09(+0.82%)
Feb 11, 2008
11.52
11.54
11.29
11.42
9,834,024
-0.15(-1.30%)
Feb 08, 2008
11.57
11.68
11.51
11.57
6,530,503
-0.10(-0.86%)
Feb 07, 2008
11.57
11.89
11.48
11.67
6,406,981
+0.07(+0.59%)
Feb 06, 2008
11.63
11.77
11.55
11.60
6,089,963
+0.03(+0.27%)
Feb 05, 2008
11.54
11.73
11.35
11.57
8,059,124
-0.03(-0.22%)
Feb 04, 2008
11.79
11.79
11.54
11.60
3,722,443
-0.18(-1.54%)
Feb 01, 2008
11.60
11.82
11.52
11.78
6,494,485
+0.17(+1.45%)
Jan 31, 2008
11.28
11.76
11.28
11.61
11,392,251
+0.08(+0.65%)
Jan 30, 2008
12.09
12.10
11.48
11.53
9,902,756
-0.51(-4.21%)
Jan 29, 2008
11.99
12.12
11.73
12.04
5,726,521
+0.15(+1.26%)
Jan 28, 2008
11.53
11.94
11.42
11.89
5,728,340
+0.41(+3.60%)
Jan 25, 2008
11.99
12.06
11.47
11.48
8,460,139
-0.34(-2.91%)
Jan 24, 2008
12.01
12.09
11.68
11.82
7,738,953
-0.17(-1.41%)
Jan 23, 2008
11.09
12.01
11.07
11.99
9,991,772
+0.62(+5.45%)
Jan 22, 2008
10.63
11.70
10.63
11.37
11,217,937
+0.26(+2.31%)
Jan 21, 2008
11.38
11.46
10.90
11.12
0
+0.00(+0.00%)
Jan 18, 2008
11.38
11.46
10.90
11.12
11,433,055
-0.15(-1.33%)
Jan 17, 2008
11.45
11.63
11.21
11.27
10,040,084
-0.35(-3.02%)
Jan 16, 2008
11.77
11.89
11.58
11.62
12,796,656
-0.07(-0.59%)
Jan 15, 2008
11.72
11.80
11.45
11.68
8,538,738
-0.04(-0.37%)
Jan 14, 2008
11.90
12.04
11.57
11.73
7,005,991
-0.06(-0.48%)
Jan 11, 2008
11.90
12.00
11.73
11.78
9,994,309
-0.27(-2.23%)
Jan 10, 2008
11.39
12.14
11.35
12.05
10,575,795
+0.53(+4.56%)
Jan 09, 2008
11.47
11.55
11.15
11.53
8,218,457
+0.12(+1.04%)
Jan 08, 2008
11.91
12.05
11.38
11.41
6,652,332
-0.46(-3.85%)
Jan 07, 2008
11.81
12.00
11.75
11.87
6,335,274
+0.14(+1.23%)
Jan 04, 2008
11.58
12.03
11.49
11.72
7,836,398
+0.14(+1.19%)
Jan 03, 2008
11.62
11.76
11.55
11.58
4,478,623
+0.02(+0.16%)
Jan 02, 2008
11.91
11.97
11.52
11.57
4,753,525
-0.43(-3.55%)
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
.