Member access

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

PROGRESSIVE CORP (PGR)

6
SummaryQuotesChartsNewsAnalysisCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History 
Quotes 5-day view   Delayed Quote. Delayed Nyse - 03/27 04:01:03 pm
03/23/2015 03/24/2015 03/25/2015 03/26/2015 03/27/2015 Date
27.68(c) 27.31(c) 27.07(c) 26.93(c) 27.03(c) Last
+0.11% -1.34% -0.88% -0.52% +0.37% Change
2 805 968 4 542 182 3 203 526 3 592 486 2 278 184 Volume
27.68 27.36 27.35 26.88 26.92 Open
27.9 27.685 27.47 27.14 27.07 High
27.62 27.2 27.07 26.81 26.84 Low
Capitalization
Number of securities 588 932 000
Capitalization (USD) 15 859 938 760
Volumes Nyse
Session volume 2 296 850
Avg. Volume 20 sessions 3 386 897
Volume ratio 0.68
Session exchange 62 083 856$
Avg. Exchange 20 sessions 91 547 829$
Swapped fund session 0.39%
Changes at 03/27/2015 market close
5-day price change -2.24%
Change as of January 1 +0.15%
1-year price change +13.71%
10-year price change +21.36%
Extremes Nyse
10-year High (12/13/2005) 31.23
10-year Low (03/10/2009) 9.76
Indicators Nyse
STIM
RSI 14 days 50.38
MA20 26.87
MA50 26.64
MA100 26.78
MA20 / Price 0.59%
MA50 / Price 1.44%
MA100 / Price 0.92%
Last transactions Nyse
Time Price Quantity
04:01:03 pm 27.03 230432
04:00:01 pm 27.035 822
04:00:00 pm 27.035 600
04:00:00 pm 27.03 100
04:00:00 pm 27.03 1524
04:00:00 pm 27.03 400
04:00:00 pm 27.035 100
04:00:00 pm 27.03 100
04:00:00 pm 27.03 100
04:00:00 pm 27.03 900
04:00:00 pm 27.03 100
04:00:00 pm 27.03 100
04:00:00 pm 27.03 200
04:00:00 pm 27.03 300
04:00:00 pm 27.03 700
04:00:00 pm 27.03 100
04:00:00 pm 27.03 100
04:00:00 pm 27.03 800
04:00:00 pm 27.03 200
04:00:00 pm 27.03 100
04:00:00 pm 27.03 100
04:00:00 pm 27.03 100
03:59:59 pm 27.03 100
03:59:59 pm 27.03 100
03:59:59 pm 27.03 100
03:59:59 pm 27.035 152
03:59:59 pm 27.03 293
03:59:59 pm 27.03 100
03:59:59 pm 27.03 100
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
Dynamic quotes  
ON
| OFF