Member access

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

PROGRESSIVE CORP (PGR)

7
Delayed Quote. Delayed Nyse - 04/17 04:02:33 pm
26.75 USD   -1.58%
04/15DJPROGRESSIVE : Insurer Progressive Corp. Reports 8% Decline in Profit..
04/15 PROGRESSIVE : tops Street 1Q forecasts
04/15 PROGRESSIVE : Reports March 2015 Results
SummaryQuotesChartsNewsAnalysisCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History 
Quotes 5-day view   Delayed Quote. Delayed Nyse - 04/17 04:02:33 pm
04/13/2015 04/14/2015 04/15/2015 04/16/2015 04/17/2015 Date
26.83(c) 26.75(c) 27.19(c) 27.18(c) 26.75(c) Last
-0.26% -0.30% +1.64% -0.04% -1.58% Change
2 459 963 3 383 722 5 802 014 2 473 911 3 975 702 Volume
26.85 26.75 27.13 27.15 26.95 Open
27.06 26.91 27.38 27.27 27.03 High
26.79 26.68 26.9 26.96 26.63 Low
Capitalization
Number of securities 587 565 000
Capitalization (USD) 15 970 016 700
Volumes Nyse
Session volume 3 975 702
Avg. Volume 20 sessions 4 264 359
Volume ratio 0.93
Session exchange 106 350 029$
Avg. Exchange 20 sessions 114 071 595$
Swapped fund session 0.68%
Changes at 04/17/2015 market close
5-day price change -0.56%
Change as of January 1 -0.89%
1-year price change +11.64%
10-year price change +22.10%
Extremes Nyse
10-year High (12/13/2005) 31.23
10-year Low (03/10/2009) 9.76
Indicators Nyse
STIM
RSI 14 days 55.21
MA20 27.09
MA50 26.82
MA100 26.79
MA20 / Price -1.27%
MA50 / Price -0.26%
MA100 / Price -0.15%
Last transactions Nyse
Time Price Quantity
04:02:33 pm 26.75 167370
03:59:59 pm 26.74 991
03:59:59 pm 26.74 200
03:59:59 pm 26.74 100
03:59:59 pm 26.74 319
03:59:58 pm 26.74 100
03:59:58 pm 26.74 200
03:59:57 pm 26.74 100
03:59:57 pm 26.75 100
03:59:57 pm 26.74 126
03:59:57 pm 26.74 126
03:59:57 pm 26.74 315
03:59:57 pm 26.74 145
03:59:57 pm 26.74 315
03:59:57 pm 26.74 300
03:59:57 pm 26.745 126
03:59:57 pm 26.745 100
03:59:57 pm 26.745 100
03:59:55 pm 26.74 300
03:59:53 pm 26.74 400
03:59:53 pm 26.75 100
03:59:53 pm 26.74 300
03:59:51 pm 26.745 2079
03:59:51 pm 26.745 133
03:59:51 pm 26.75 100
03:59:51 pm 26.75 200
03:59:50 pm 26.75 100
03:59:50 pm 26.74 200
03:59:47 pm 26.74 120
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