Progressive Historical Data - PGR

기업명	주식 심볼	시장	주식 타입
Progressive Corporation	PGR	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	208.03	22:03:44

개장가	저가	고가	종가	전일 종가
				208.03

PGR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	215.06	216.22	205.50	211.56	2,480,180	-7.03	-3.27%
1개월	207.19	216.22	202.09	208.90	2,904,083	0.84	0.41%
3개월	180.10	216.22	179.905	200.33	2,721,397	27.93	15.51%
6개월	153.63	216.22	149.14	182.19	2,507,862	54.40	35.41%
1년	136.60	216.22	111.41	156.21	2,649,524	71.43	52.29%
3년	100.40	216.22	89.35	127.04	2,652,533	107.63	107.20%
5년	76.44	216.22	62.18	107.42	2,794,167	131.59	172.15%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	208.03	-2.04	-0.97%	209.02	209.91	205.50	2,627,457
26 4월(4) 2024	210.07	-2.13	-1.00%	210.99	211.83	209.08	1,833,884
25 4월(4) 2024	212.20	-1.82	-0.85%	213.39	215.095	209.79	2,632,923
24 4월(4) 2024	214.02	1.02	0.48%	213.73	215.215	212.36	2,574,159
23 4월(4) 2024	213.00	-1.69	-0.79%	215.06	216.22	212.87	2,732,475
20 4월(4) 2024	214.69	4.94	2.36%	210.90	215.18	210.535	4,191,212
19 4월(4) 2024	209.75	0.63	0.30%	209.36	210.05	208.02	2,116,500
18 4월(4) 2024	209.12	0.77	0.37%	209.08	210.03	207.5862	3,554,473
17 4월(4) 2024	208.35	1.76	0.85%	208.24	210.62	206.715	2,753,739
16 4월(4) 2024	206.59	2.69	1.32%	207.76	208.78	205.13	3,841,919
13 4월(4) 2024	203.90	1.64	0.81%	208.00	209.50	203.26	5,367,889
12 4월(4) 2024	202.26	-3.89	-1.89%	206.25	207.09	202.09	3,894,955
11 4월(4) 2024	206.15	1.34	0.65%	203.865	207.09	203.72	2,307,021
10 4월(4) 2024	204.81	-5.58	-2.65%	210.56	211.045	204.19	2,661,981
09 4월(4) 2024	210.39	-0.61	-0.29%	211.11	211.12	208.70	2,793,731
06 4월(4) 2024	211.00	1.76	0.84%	210.41	212.045	209.465	2,999,240
05 4월(4) 2024	209.24	-1.53	-0.73%	211.20	212.24	208.3663	2,580,302
04 4월(4) 2024	210.77	0.74	0.35%	210.83	211.745	209.595	2,526,858
03 4월(4) 2024	210.03	0.08	0.04%	209.95	210.71	208.9506	1,767,017
02 4월(4) 2024	209.95	3.13	1.51%	207.19	210.05	205.92	2,323,923