Member access

4-Traders Homepage  >  Shares  >  Nyse  >  Progressive Corp    PGR   US7433151039

PROGRESSIVE CORP (PGR)

7
SummaryQuotesChartsNewsAnalysisCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History 
Quotes 5-day view   Delayed Quote. Delayed Nyse - 05/22 04:01:58 pm
05/18/2015 05/19/2015 05/20/2015 05/21/2015 05/22/2015 Date
27.25(c) 27.27(c) 27.32(c) 27.35(c) 27.28(c) Last
+0.07% +0.07% +0.18% +0.11% -0.26% Change
3 068 322 2 889 793 3 617 046 2 413 350 2 635 193 Volume
27.25 27.31 27.41 27.23 27.35 Open
27.3 27.32 27.45 27.42 27.5 High
27.12 27.15 27.21 27.16 27.26 Low
Capitalization
Number of securities 586 700 000
Capitalization (USD) 16 046 245 000
Volumes Nyse
Session volume 2 635 433
Avg. Volume 20 sessions 3 420 805
Volume ratio 0.77
Session exchange 71 894 612$
Avg. Exchange 20 sessions 93 319 564$
Swapped fund session 0.45%
Changes at 05/22/2015 market close
5-day price change +0.18%
Change as of January 1 +1.07%
1-year price change +8.43%
10-year price change +15.90%
Extremes Nyse
10-year High (12/13/2005) 31.23
10-year Low (03/10/2009) 9.76
Indicators Nyse
STIM
RSI 14 days 58.17
MA20 27.02
MA50 27.02
MA100 26.80
MA20 / Price 0.95%
MA50 / Price 0.95%
MA100 / Price 1.76%
Last transactions Nyse
Time Price Quantity
04:01:58 pm 27.28 142644
03:59:59 pm 27.29 120
03:59:59 pm 27.295 100
03:59:59 pm 27.295 100
03:59:59 pm 27.295 100
03:59:59 pm 27.295 100
03:59:59 pm 27.295 100
03:59:59 pm 27.3 921
03:59:59 pm 27.295 100
03:59:59 pm 27.3 100
03:59:59 pm 27.3 600
03:59:59 pm 27.3 1400
03:59:59 pm 27.3 600
03:59:59 pm 27.3 100
03:59:59 pm 27.295 100
03:59:59 pm 27.3 333
03:59:59 pm 27.295 100
03:59:59 pm 27.3 123
03:59:59 pm 27.295 100
03:59:59 pm 27.3 482
03:59:59 pm 27.3 500
03:59:58 pm 27.3 704
03:59:58 pm 27.3 396
03:59:58 pm 27.3 100
03:59:58 pm 27.295 100
03:59:58 pm 27.295 100
03:59:58 pm 27.3 200
03:59:58 pm 27.295 200
03:59:58 pm 27.3 100
Transaction History
Intraday chart for PROGRESSIVE CORP
Advertisement
Daily chart PROGRESSIVE CORP
Duration : Period :
Progressive Corp Technical Analysis Chart | PGR | US7433151039 | 4-Traders
Full-screen chart