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
)
209.22
+2.21 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2010
10.60
10.67
10.46
10.48
8,924,583
-0.11(-1.01%)
Jan 28, 2010
10.72
10.79
10.53
10.58
6,469,169
-0.13(-1.24%)
Jan 27, 2010
10.57
10.73
10.53
10.72
6,814,875
+0.10(+0.95%)
Jan 26, 2010
10.63
10.83
10.60
10.62
5,130,977
-0.04(-0.41%)
Jan 25, 2010
10.75
10.88
10.53
10.66
6,813,472
+0.09(+0.84%)
Jan 22, 2010
10.88
10.91
10.54
10.57
7,830,070
-0.30(-2.76%)
Jan 21, 2010
11.02
11.08
10.76
10.87
8,943,138
-0.14(-1.31%)
Jan 20, 2010
11.01
11.20
10.91
11.02
9,341,580
-0.07(-0.62%)
Jan 19, 2010
10.87
11.12
10.87
11.08
7,563,370
+0.18(+1.61%)
Jan 15, 2010
11.00
10.91
10.91
10.91
6,185,964
-0.20(-1.80%)
Jan 14, 2010
11.10
11.17
11.00
11.11
4,066,296
+0.02(+0.17%)
Jan 13, 2010
10.86
11.16
10.83
11.09
8,008,657
+0.26(+2.43%)
Jan 12, 2010
10.76
10.90
10.76
10.83
7,911,725
+0.03(+0.23%)
Jan 11, 2010
11.07
11.10
10.77
10.80
9,952,397
-0.28(-2.54%)
Jan 08, 2010
10.96
11.11
10.91
11.08
5,789,766
+0.10(+0.91%)
Jan 07, 2010
10.91
11.02
10.84
10.98
7,559,727
-0.15(-1.35%)
Jan 06, 2010
11.26
11.29
11.09
11.13
5,714,183
-0.11(-1.00%)
Jan 05, 2010
11.28
11.31
11.13
11.25
9,768,657
-0.04(-0.33%)
Jan 04, 2010
11.26
11.32
11.18
11.28
7,380,881
+0.03(+0.22%)
Dec 31, 2009
11.38
11.26
11.26
11.26
3,553,394
-0.04(-0.33%)
Dec 30, 2009
11.18
11.30
11.18
11.30
2,681,201
+0.03(+0.22%)
Dec 29, 2009
11.31
11.33
11.25
11.27
2,940,319
+0.00(+0.00%)
Dec 28, 2009
11.27
11.32
11.23
11.27
2,899,800
-0.01(-0.11%)
Dec 24, 2009
11.13
11.30
11.13
11.28
2,120,628
+0.18(+1.58%)
Dec 23, 2009
11.00
11.16
10.99
11.11
6,987,998
+0.13(+1.14%)
Dec 22, 2009
10.95
11.09
10.88
10.98
5,303,591
+0.09(+0.86%)
Dec 21, 2009
10.77
10.97
10.77
10.89
5,178,109
+0.13(+1.22%)
Dec 18, 2009
10.73
10.78
10.62
10.76
9,484,799
+0.06(+0.59%)
Dec 17, 2009
10.71
10.80
10.68
10.70
4,712,351
-0.18(-1.70%)
Dec 16, 2009
10.98
10.98
10.72
10.88
5,550,293
+0.02(+0.14%)
Dec 15, 2009
10.88
10.93
10.65
10.86
7,197,191
-0.13(-1.14%)
Dec 14, 2009
10.93
10.99
10.92
10.99
5,835,986
+0.09(+0.86%)
Dec 11, 2009
10.73
10.90
10.73
10.90
6,044,066
+0.15(+1.40%)
Dec 10, 2009
10.60
10.77
10.60
10.75
5,914,980
+0.14(+1.36%)
Dec 09, 2009
10.45
10.66
10.43
10.60
8,548,885
+0.11(+1.07%)
Dec 08, 2009
10.36
10.60
10.34
10.49
6,618,300
-0.01(-0.06%)
Dec 07, 2009
10.55
10.60
10.45
10.50
4,479,762
-0.08(-0.71%)
Dec 04, 2009
10.57
10.60
10.37
10.57
7,679,480
+0.21(+2.05%)
Dec 03, 2009
10.55
10.62
10.34
10.36
4,681,398
-0.16(-1.49%)
Dec 02, 2009
10.51
10.59
10.43
10.51
3,028,917
+0.01(+0.12%)
Dec 01, 2009
10.57
10.60
10.50
10.50
5,192,322
+0.01(+0.06%)
Nov 30, 2009
10.43
10.51
10.31
10.50
5,575,995
+0.10(+0.96%)
Nov 27, 2009
10.44
10.56
10.40
10.40
3,290,621
-0.29(-2.75%)
Nov 25, 2009
10.73
10.77
10.66
10.69
3,320,871
-0.03(-0.23%)
Nov 24, 2009
10.70
10.75
10.66
10.71
5,364,458
+0.00(+0.00%)
Nov 23, 2009
10.62
10.73
10.62
10.71
4,571,604
+0.17(+1.60%)
Nov 20, 2009
10.51
10.59
10.41
10.55
4,937,126
+0.04(+0.42%)
Nov 19, 2009
10.28
10.68
10.28
10.50
8,174,305
-0.17(-1.58%)
Nov 18, 2009
10.74
10.77
10.66
10.67
3,660,452
-0.08(-0.76%)
Nov 17, 2009
10.70
10.76
10.65
10.75
3,164,685
+0.03(+0.23%)
Nov 16, 2009
10.81
10.83
10.68
10.73
5,054,305
+0.03(+0.23%)
Nov 13, 2009
10.71
10.77
10.63
10.70
4,718,172
+0.04(+0.35%)
Nov 12, 2009
10.86
10.86
10.61
10.66
5,192,490
-0.16(-1.45%)
Nov 11, 2009
10.53
10.91
10.53
10.82
9,095,733
+0.33(+3.10%)
Nov 10, 2009
10.43
10.51
10.36
10.50
6,991,550
+0.08(+0.72%)
Nov 09, 2009
10.21
10.43
10.15
10.42
6,359,041
+0.33(+3.22%)
Nov 06, 2009
10.08
10.19
9.951
10.10
8,617,684
-0.06(-0.62%)
Nov 05, 2009
10.10
10.17
10.01
10.16
6,730,603
+0.14(+1.37%)
Nov 04, 2009
10.08
10.21
10.01
10.02
6,634,739
-0.03(-0.31%)
Nov 03, 2009
10.11
10.11
9.960
10.05
6,167,942
-0.11(-1.11%)
Nov 02, 2009
10.35
10.35
9.982
10.16
7,984,683
+0.15(+1.50%)
Oct 30, 2009
10.30
10.36
10.01
10.01
8,890,555
-0.33(-3.15%)
Oct 29, 2009
10.17
10.34
10.09
10.34
6,606,272
+0.28(+2.80%)
Oct 28, 2009
10.18
10.25
10.06
10.06
5,940,104
-0.15(-1.47%)
Oct 27, 2009
10.21
10.31
10.16
10.21
5,462,322
-0.03(-0.30%)
Oct 26, 2009
10.30
10.48
10.20
10.24
6,372,092
-0.08(-0.79%)
Oct 23, 2009
10.38
10.42
10.27
10.32
6,330,849
-0.09(-0.90%)
Oct 22, 2009
10.20
10.42
10.13
10.41
9,064,831
+0.22(+2.15%)
Oct 21, 2009
10.07
10.46
10.07
10.20
7,160,316
-0.25(-2.40%)
Oct 20, 2009
10.43
10.48
10.41
10.45
3,978,026
-0.12(-1.13%)
Oct 19, 2009
10.52
10.60
10.49
10.56
4,629,819
+0.04(+0.42%)
Oct 16, 2009
10.68
10.72
10.49
10.52
7,046,357
-0.22(-2.04%)
Oct 15, 2009
10.51
10.75
10.39
10.74
6,964,320
+0.17(+1.60%)
Oct 14, 2009
10.43
10.58
10.38
10.57
8,231,460
+0.28(+2.67%)
Oct 13, 2009
10.31
10.36
10.21
10.30
7,077,808
-0.03(-0.30%)
Oct 12, 2009
10.24
10.38
10.18
10.33
3,884,448
+0.11(+1.10%)
Oct 09, 2009
10.20
10.27
10.17
10.21
4,642,671
-0.01(-0.12%)
Oct 08, 2009
10.32
10.39
10.18
10.23
5,933,623
-0.06(-0.55%)
Oct 07, 2009
10.33
10.37
10.20
10.28
4,643,143
-0.12(-1.14%)
Oct 06, 2009
10.41
10.44
10.27
10.40
7,677,545
+0.06(+0.61%)
Oct 05, 2009
10.24
10.34
10.07
10.34
6,916,010
+0.16(+1.60%)
Oct 02, 2009
9.995
10.28
9.970
10.18
6,590,236
+0.06(+0.56%)
Oct 01, 2009
10.34
10.39
10.12
10.12
8,606,608
-0.26(-2.47%)
Sep 30, 2009
10.50
10.56
10.30
10.38
6,737,094
-0.10(-0.96%)
Sep 29, 2009
10.59
10.62
10.43
10.48
5,320,945
-0.04(-0.36%)
Sep 28, 2009
10.27
10.60
10.26
10.51
5,315,079
+0.30(+2.94%)
Sep 25, 2009
10.28
10.46
10.20
10.21
6,561,276
-0.13(-1.27%)
Sep 24, 2009
10.48
10.62
10.35
10.35
6,940,062
-0.11(-1.02%)
Sep 23, 2009
10.56
10.69
10.45
10.45
5,381,779
-0.12(-1.12%)
Sep 22, 2009
10.65
10.71
10.52
10.57
5,158,336
-0.08(-0.71%)
Sep 21, 2009
10.60
10.73
10.58
10.65
4,557,615
-0.05(-0.47%)
Sep 18, 2009
10.75
10.81
10.67
10.70
6,971,698
-0.04(-0.41%)
Sep 17, 2009
10.80
10.95
10.71
10.74
6,240,652
+0.07(+0.64%)
Sep 16, 2009
10.70
10.88
10.58
10.67
7,269,965
+0.05(+0.47%)
Sep 15, 2009
10.76
10.78
10.53
10.62
8,292,815
-0.11(-1.05%)
Sep 14, 2009
10.48
10.77
10.43
10.73
6,240,796
+0.18(+1.72%)
Sep 11, 2009
10.70
10.70
10.46
10.55
10,229,899
+0.12(+1.14%)
Sep 10, 2009
10.50
10.53
10.36
10.43
8,177,865
-0.13(-1.18%)
Sep 09, 2009
10.40
10.75
10.39
10.56
4,912,414
+0.13(+1.20%)
Sep 08, 2009
10.48
10.54
10.33
10.43
5,109,090
-0.01(-0.12%)
Sep 04, 2009
10.35
10.45
10.24
10.45
4,186,262
+0.10(+0.97%)
Sep 03, 2009
10.20
10.36
10.15
10.35
6,339,597
+0.19(+1.91%)
Sep 02, 2009
10.16
10.28
10.01
10.15
7,626,931
-0.08(-0.73%)
Sep 01, 2009
10.31
10.43
10.20
10.23
10,253,208
-0.11(-1.09%)
Aug 31, 2009
10.32
10.40
10.26
10.34
6,020,385
-0.08(-0.72%)
Aug 28, 2009
10.46
10.50
10.29
10.41
4,904,248
+0.00(+0.00%)
Aug 27, 2009
10.43
10.45
10.29
10.41
5,598,801
+0.03(+0.24%)
Aug 26, 2009
10.47
10.60
10.33
10.39
6,799,520
-0.20(-1.89%)
Aug 25, 2009
10.56
10.65
10.55
10.59
5,042,961
+0.08(+0.77%)
Aug 24, 2009
10.50
10.66
10.48
10.51
4,074,437
-0.03(-0.30%)
Aug 21, 2009
10.42
10.55
10.30
10.54
5,964,557
+0.29(+2.81%)
Aug 20, 2009
10.18
10.26
10.12
10.25
4,141,766
+0.06(+0.61%)
Aug 19, 2009
9.901
10.21
9.901
10.19
4,049,322
+0.16(+1.62%)
Aug 18, 2009
10.11
10.14
9.970
10.03
4,329,209
+0.03(+0.25%)
Aug 17, 2009
9.989
10.15
9.957
10.00
6,169,600
-0.14(-1.36%)
Aug 14, 2009
10.29
10.32
10.09
10.14
4,421,490
-0.14(-1.40%)
Aug 13, 2009
10.29
10.33
10.13
10.28
4,323,906
+0.06(+0.61%)
Aug 12, 2009
9.876
10.30
9.870
10.22
5,971,598
+0.33(+3.35%)
Aug 11, 2009
10.15
10.15
9.882
9.888
5,583,053
-0.23(-2.29%)
Aug 10, 2009
10.18
10.30
10.02
10.12
4,901,868
-0.13(-1.22%)
Aug 07, 2009
10.05
10.28
9.932
10.25
7,344,881
+0.27(+2.70%)
Aug 06, 2009
10.09
10.16
9.826
9.976
6,214,130
-0.09(-0.93%)
Aug 05, 2009
10.02
10.23
9.932
10.07
5,710,981
-0.08(-0.74%)
Aug 04, 2009
9.914
10.15
9.807
10.15
6,790,729
+0.25(+2.53%)
Aug 03, 2009
9.888
9.920
9.738
9.895
6,087,910
+0.14(+1.48%)
Jul 31, 2009
9.801
9.907
9.719
9.751
5,140,129
-0.07(-0.70%)
Jul 30, 2009
9.907
9.976
9.763
9.820
5,970,280
+0.05(+0.51%)
Jul 29, 2009
9.751
9.851
9.701
9.770
3,550,743
-0.05(-0.51%)
Jul 28, 2009
9.820
9.857
9.751
9.820
4,282,072
-0.01(-0.06%)
Jul 27, 2009
9.776
9.870
9.726
9.826
4,439,322
+0.03(+0.26%)
Jul 24, 2009
9.688
9.813
9.638
9.801
1,418
+0.06(+0.58%)
Jul 23, 2009
9.450
9.801
9.419
9.745
7,109,240
+0.27(+2.84%)
Jul 22, 2009
9.200
9.544
9.200
9.475
5,330,016
+0.17(+1.82%)
Jul 21, 2009
9.513
9.519
9.244
9.306
7,006,488
-0.05(-0.54%)
Jul 20, 2009
9.369
9.419
9.175
9.356
5,030,105
+0.06(+0.67%)
Jul 17, 2009
9.306
9.350
9.191
9.294
5,746,729
-0.04(-0.47%)
Jul 16, 2009
9.250
9.413
9.169
9.338
6,246,409
+0.02(+0.20%)
Jul 15, 2009
9.200
9.375
9.100
9.319
9,733,981
+0.20(+2.20%)
Jul 14, 2009
9.338
9.338
9.019
9.119
5,940,422
-0.21(-2.21%)
Jul 13, 2009
9.231
9.325
9.106
9.325
9,500,086
+0.36(+4.05%)
Jul 10, 2009
9.069
9.823
8.900
8.962
9,392,358
-0.07(-0.76%)
Jul 09, 2009
9.175
9.175
8.893
9.031
5,691,914
+0.04(+0.42%)
Jul 08, 2009
9.031
9.125
8.837
8.993
9,772,708
-0.03(-0.28%)
Jul 07, 2009
9.269
9.331
9.012
9.019
6,019,701
-0.28(-2.96%)
Jul 06, 2009
9.069
9.325
9.037
9.294
7,084,340
+0.23(+2.56%)
Jul 02, 2009
9.444
9.457
9.062
9.062
7,373,068
-0.43(-4.55%)
Jul 01, 2009
9.494
9.576
9.407
9.494
6,220,419
+0.04(+0.40%)
Jun 30, 2009
9.569
9.569
9.388
9.457
6,369,328
-0.13(-1.37%)
Jun 29, 2009
9.457
9.607
9.394
9.588
5,410,722
+0.17(+1.79%)
Jun 26, 2009
9.382
9.482
9.325
9.419
7,662,881
+0.04(+0.40%)
Jun 25, 2009
9.213
9.388
9.206
9.382
6,245,150
+0.15(+1.63%)
Jun 24, 2009
9.200
9.325
9.106
9.231
6,137,598
+0.09(+1.03%)
Jun 23, 2009
9.069
9.181
8.962
9.137
7,879,055
+0.06(+0.69%)
Jun 22, 2009
9.100
9.394
9.025
9.075
14,049,990
-0.42(-4.42%)
Jun 19, 2009
9.626
9.669
9.463
9.494
8,700,958
+0.01(+0.07%)
Jun 18, 2009
9.475
9.582
9.388
9.488
7,411,069
+0.04(+0.46%)
Jun 17, 2009
9.425
9.644
9.313
9.444
9,183,586
+0.02(+0.20%)
Jun 16, 2009
9.745
9.745
9.419
9.425
8,356,840
-0.31(-3.18%)
Jun 15, 2009
9.632
9.807
9.557
9.735
7,995,736
+0.02(+0.16%)
Jun 12, 2009
10.07
10.07
9.607
9.719
9,807,681
-0.28(-2.76%)
Jun 11, 2009
9.895
10.15
9.888
9.995
7,597,814
-0.06(-0.62%)
Jun 10, 2009
10.45
10.48
9.942
10.06
11,564,744
-0.36(-3.48%)
Jun 09, 2009
10.48
10.48
10.33
10.42
6,248,456
-0.09(-0.89%)
Jun 08, 2009
10.40
10.58
10.33
10.51
6,572,202
+0.14(+1.33%)
Jun 05, 2009
10.49
10.61
10.30
10.38
7,779,592
-0.04(-0.36%)
Jun 04, 2009
10.38
10.48
10.25
10.41
8,497,786
+0.08(+0.79%)
Jun 03, 2009
10.42
10.55
10.24
10.33
7,429,083
-0.16(-1.49%)
Jun 02, 2009
10.32
10.62
10.32
10.49
7,858,217
+0.05(+0.48%)
Jun 01, 2009
10.28
10.53
10.06
10.44
11,140,788
+0.34(+3.41%)
May 29, 2009
9.976
10.11
9.782
10.10
8,358,096
+0.16(+1.57%)
May 28, 2009
9.820
9.957
9.663
9.939
11,150,577
+0.21(+2.12%)
May 27, 2009
10.33
10.36
9.713
9.732
12,242,178
-0.63(-6.10%)
May 26, 2009
9.920
10.36
9.920
10.36
9,909,588
+0.38(+3.76%)
May 22, 2009
10.05
10.19
9.876
9.989
5,112,613
+0.01(+0.13%)
May 21, 2009
10.02
10.15
9.832
9.976
9,279,860
-0.17(-1.67%)
May 20, 2009
10.53
10.64
10.09
10.15
8,850,342
-0.23(-2.17%)
May 19, 2009
10.20
10.58
10.12
10.37
11,345,174
+0.04(+0.42%)
May 18, 2009
10.17
10.39
9.857
10.33
13,318,884
+0.31(+3.13%)
May 15, 2009
10.14
10.25
9.939
10.01
8,887,574
-0.16(-1.60%)
May 14, 2009
9.676
10.23
9.669
10.18
15,123,348
+0.46(+4.77%)
May 13, 2009
9.632
10.07
9.432
9.713
14,057,696
+0.04(+0.45%)
May 12, 2009
9.726
9.882
9.519
9.669
11,501,603
+0.08(+0.85%)
May 11, 2009
9.807
9.939
9.538
9.588
11,064,098
-0.51(-5.02%)
May 08, 2009
9.857
10.12
9.732
10.10
13,919,350
-0.03(-0.31%)
May 07, 2009
10.16
10.16
9.732
10.13
11,880,123
+0.06(+0.62%)
May 06, 2009
9.738
10.10
9.732
10.06
13,036,163
+0.35(+3.61%)
May 05, 2009
9.719
9.882
9.613
9.713
9,407,628
-0.09(-0.96%)
May 04, 2009
9.388
9.863
9.385
9.807
16,513,149
+0.24(+2.49%)
May 01, 2009
9.551
9.726
9.500
9.569
8,119,966
+0.01(+0.07%)
Apr 30, 2009
9.826
9.826
9.538
9.563
9,605,085
-0.20(-2.05%)
Apr 29, 2009
9.776
9.882
9.619
9.763
12,635,859
+0.10(+1.04%)
Apr 28, 2009
9.914
9.920
9.576
9.663
7,916,145
-0.11(-1.09%)
Apr 27, 2009
9.494
9.945
9.494
9.770
9,633,422
+0.09(+0.97%)
Apr 24, 2009
9.882
9.982
9.519
9.676
15,484,061
-0.18(-1.78%)
Apr 23, 2009
9.619
9.920
9.350
9.851
10,856,880
+0.23(+2.41%)
Apr 22, 2009
9.876
10.05
9.607
9.619
14,914,857
-0.53(-5.24%)
Apr 21, 2009
9.281
10.16
9.281
10.15
15,062,760
+0.61(+6.43%)
Apr 20, 2009
9.644
10.11
9.525
9.538
14,495,769
-0.37(-3.73%)
Apr 17, 2009
9.763
10.03
9.626
9.907
19,842,168
+0.03(+0.32%)
Apr 16, 2009
9.932
10.03
9.719
9.876
11,926,828
-0.01(-0.13%)
Apr 15, 2009
8.856
9.895
8.674
9.888
17,476,746
+0.84(+9.34%)
Apr 14, 2009
9.081
9.388
8.950
9.044
16,180,214
-0.32(-3.41%)
Apr 13, 2009
9.106
9.419
9.025
9.363
12,189,489
+0.14(+1.56%)
Apr 09, 2009
9.269
9.313
8.668
9.219
15,740,957
+0.43(+4.84%)
Apr 08, 2009
8.574
8.806
8.574
8.793
6,215,364
+0.30(+3.54%)
Apr 07, 2009
8.468
8.762
8.424
8.493
7,594,342
-0.16(-1.81%)
Apr 06, 2009
8.136
8.699
8.136
8.649
7,372,384
+0.06(+0.66%)
Apr 03, 2009
8.512
8.662
8.355
8.593
9,332,339
-0.01(-0.15%)
Apr 02, 2009
8.843
9.087
8.568
8.605
13,929,060
-0.03(-0.36%)
Apr 01, 2009
8.205
8.674
8.199
8.637
9,277,826
+0.23(+2.68%)
Mar 31, 2009
8.199
8.462
8.011
8.411
12,597,625
+0.41(+5.08%)
Mar 30, 2009
8.230
8.355
7.998
8.005
11,866,149
-0.51(-5.96%)
Mar 26, 2009
8.562
8.605
8.261
8.512
10,436,265
+0.01(+0.07%)
Mar 25, 2009
8.380
8.662
8.067
8.505
12,812,570
+0.08(+0.89%)
Mar 24, 2009
8.480
8.637
8.155
8.430
12,326,246
-0.26(-3.02%)
Mar 23, 2009
8.205
8.781
8.186
8.693
14,722,644
+0.64(+8.01%)
Mar 20, 2009
8.249
8.343
7.836
8.048
12,386,669
-0.17(-2.06%)
Mar 19, 2009
8.555
8.555
8.080
8.217
12,291,567
-0.15(-1.84%)
Mar 18, 2009
7.973
8.380
7.698
8.372
15,967,877
+0.40(+5.00%)
Mar 17, 2009
7.523
7.998
7.404
7.973
9,736,642
+0.47(+6.26%)
Mar 16, 2009
7.792
7.854
7.479
7.504
14,126,578
-0.20(-2.60%)
Mar 13, 2009
7.523
7.717
7.404
7.704
0
+0.19(+2.58%)
Mar 12, 2009
6.828
7.573
6.797
7.510
16,258,188
+0.55(+7.91%)
Mar 11, 2009
6.640
7.235
6.615
6.959
27,193,222
+0.41(+6.21%)
Mar 10, 2009
6.315
6.578
6.108
6.553
21,337,240
+0.36(+5.86%)
Mar 09, 2009
6.352
6.521
6.121
6.190
17,689,988
-0.27(-4.17%)
Mar 06, 2009
6.521
6.571
6.252
6.459
0
-0.04(-0.58%)
Mar 05, 2009
6.972
7.022
6.377
6.496
17,053,024
-0.61(-8.55%)
Mar 04, 2009
7.010
7.279
6.778
7.103
15,514,819
+0.08(+1.16%)
Mar 02, 2009
7.097
7.369
6.997
7.022
12,050,029
-0.22(-3.03%)
Feb 27, 2009
7.354
7.398
7.097
7.241
0
-0.31(-4.06%)
Feb 26, 2009
7.479
7.679
7.466
7.548
10,993,467
+0.09(+1.26%)
Feb 25, 2009
7.748
7.748
7.272
7.454
13,192,378
-0.20(-2.62%)
Feb 24, 2009
7.247
7.660
7.160
7.654
13,950,835
+0.47(+6.53%)
Feb 23, 2009
7.560
7.560
7.166
7.185
10,713,020
-0.26(-3.45%)
Feb 20, 2009
7.291
7.598
7.135
7.441
0
+0.05(+0.68%)
Feb 19, 2009
7.698
7.767
7.360
7.391
10,293,030
-0.18(-2.32%)
Feb 18, 2009
7.617
7.842
7.479
7.567
9,876,624
-0.01(-0.08%)
Feb 17, 2009
7.510
7.848
7.460
7.573
11,152,460
-0.43(-5.32%)
Feb 13, 2009
8.167
8.299
7.992
7.998
8,309,337
-0.23(-2.74%)
Feb 12, 2009
7.861
8.274
7.272
8.224
12,402,657
+0.22(+2.74%)
Feb 11, 2009
7.823
8.023
7.729
8.005
9,342,841
+0.39(+5.18%)
Feb 10, 2009
8.142
8.280
7.554
7.610
14,662,951
-0.67(-8.09%)
Feb 09, 2009
8.199
8.355
8.080
8.280
6,642,487
+0.09(+1.07%)
Feb 06, 2009
8.023
8.230
7.892
8.192
10,720,203
+0.26(+3.31%)
Feb 05, 2009
7.836
8.073
7.804
7.930
9,665,077
+0.04(+0.48%)
Feb 04, 2009
7.898
8.011
7.754
7.892
9,575,843
+0.06(+0.72%)
Feb 03, 2009
7.635
7.911
7.598
7.836
9,178,782
+0.21(+2.79%)
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
.