Log in
Login
Password
Remember
Lost password
Become a member for free
Sign up
Sign up
Settings
Settings
Dynamic quotes 

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

PROGRESSIVE CORP (PGR)

8
SummaryQuotesChartsNewsAnalysisCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History 
Quotes 5-day view   Delayed Quote. Delayed Nyse - 07/02 04:02:28 pm
06/26/2015 06/29/2015 06/30/2015 07/01/2015 07/02/2015 Date
28.32(c) 27.81(c) 27.83(c) 28.44(c) 28.24(c) Last
+0.53% -1.80% +0.07% +2.19% -0.70% Change
3 323 222 3 360 987 3 366 982 5 053 971 3 241 022 Volume
28.27 28.03 28.09 28.65 28.49 Open
28.42 28.16 28.15 28.78 28.59 High
28.21 27.78 27.77 28.29 28.17 Low
Capitalization
Number of securities 586 200 000
Capitalization (USD) 16 671 528 000
Volumes Nyse
Session volume 3 268 889
Avg. Volume 20 sessions 4 189 770
Volume ratio 0.78
Session exchange 92 313 425$
Avg. Exchange 20 sessions 118 319 118$
Swapped fund session 0.56%
Changes at 07/02/2015 market close
5-day price change +0.25%
Change as of January 1 +4.63%
1-year price change +12.02%
10-year price change +15.04%
Extremes Nyse
10-year High (12/13/2005) 31.23
10-year Low (03/10/2009) 9.76
Indicators Nyse
STIM
RSI 14 days 60.96
MA20 27.85
MA50 27.39
MA100 27.14
MA20 / Price 1.38%
MA50 / Price 3.01%
MA100 / Price 3.90%
Last transactions Nyse
Time Price Quantity
04:02:28 pm 28.24 199224
03:59:59 pm 28.23 781
03:59:59 pm 28.23 100
03:59:59 pm 28.23 137
03:59:59 pm 28.23 200
03:59:58 pm 28.23 198
03:59:58 pm 28.23 100
03:59:58 pm 28.23 400
03:59:58 pm 28.23 100
03:59:58 pm 28.23 900
03:59:58 pm 28.23 100
03:59:58 pm 28.235 200
03:59:58 pm 28.23 400
03:59:58 pm 28.23 200
03:59:58 pm 28.23 200
03:59:58 pm 28.235 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 300
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
03:59:58 pm 28.23 100
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