WELKOM,   Inloggen   |   Registreren Trivano op Facebook Trivano op Twitter Volg Trivano via RSS  
Grafiek Progressive CorporationProgressive Corporation

PGR | US7433151039
New York Stock Exchange
21,43 USD   (0,85%)

Hoogste 12m: 23,41 USD
Laagste 12m: 16,88 USD
Beleg goedkoper met Lynx
Kosten order 3.000 USD: 5,00 USD
Toevoegen aan Mijn Selectie   Aandeel toevoegen aan Mijn selectie
Samenvatting Kerncijfers Insiders Nieuws Agenda Grafiek Koersen

Laatste notering

Laatste21,43 USD
VerschilGestegen0,85 %
Datum23/05
Hoog21,50 USD
Laag21,01 USD
Open21,10 USD
Volume3.559.075
 Grafiek Progressive Corporation

Koersevolutie

  1 maand 3 maanden 6 maanden 1 jaar
Evolutie -0,79 % -0,56 % 19,92 % -1,30 %
Hoogste koers 22,190 USD 23,410 USD 23,410 USD 23,410 USD
Laagste koers 21,010 USD 20,800 USD 17,560 USD 16,880 USD

Historische koersen

Datum Open Hoog Laag Slot Volume
2012-05-23 21,100 21,500 21,010 21,430 3.559.075
2012-05-22 21,370 21,440 21,120 21,250 3.777.354
2012-05-21 21,390 21,500 21,220 21,300 3.035.440
2012-05-18 21,450 21,480 21,240 21,310 7.965.527
2012-05-17 21,360 21,520 21,150 21,340 9.266.516
2012-05-16 21,600 21,670 21,290 21,350 14.834.521
2012-05-15 21,960 22,060 21,790 21,850 4.801.452
2012-05-14 21,770 22,090 21,700 21,970 5.721.900
2012-05-11 21,860 22,190 21,800 21,990 3.040.313
2012-05-10 22,110 22,180 21,990 22,030 4.450.020
2012-05-09 21,790 22,020 21,660 21,950 5.683.285
2012-05-08 21,810 22,020 21,750 22,020 6.255.928
2012-05-07 21,980 22,040 21,655 21,970 5.803.115
2012-05-04 21,660 21,840 21,490 21,790 5.164.600
2012-05-03 21,760 21,930 21,700 21,800 6.102.611
2012-05-02 21,610 21,815 21,450 21,710 7.848.758
2012-05-01 21,290 21,790 21,260 21,660 6.707.336
2012-04-30 21,370 21,505 21,200 21,300 2.666.248
2012-04-27 21,450 21,560 21,270 21,510 5.073.234
2012-04-26 21,440 21,460 21,190 21,390 4.009.551