Member access

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

PROGRESSIVE CORP (PGR)

5
SummaryQuotesChart AnalysisNewsAnalysisCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History 
Quotes 5-day view   Delayed Quote. Delayed Nyse - 01/30 04:07:11 pm
01/26/2015 01/27/2015 01/28/2015 01/29/2015 01/30/2015 Date
26.87(c) 26.69(c) 26.53(c) 26.65(c) 25.95(c) Last
+1.43% -0.67% -0.60% +0.45% -2.63% Change
2 920 957 2 349 940 5 805 830 3 264 469 4 864 658 Volume
26.47 26.63 27.09 26.58 26.37 Open
26.89 26.92 27.35 26.69 26.5 High
26.35 26.53 26.505 26.2 25.94 Low
Capitalization
Number of securities 587 800 000
Capitalization (USD) 15 253 410 000
Volumes Nyse
Session volume 4 914 059
Avg. Volume 20 sessions 3 647 547
Volume ratio 1.35
Session exchange 127 519 831$
Avg. Exchange 20 sessions 94 653 845$
Swapped fund session 0.84%
Changes at 01/30/2015 market close
5-day price change -2.04%
Change as of January 1 -3.85%
1-year price change +10.14%
10-year price change +25.76%
Extremes Nyse
10-year High (12/13/2005) 31.23
10-year Low (03/10/2009) 9.76
Indicators Nyse
STIM
RSI 14 days 50.14
MA20 26.64
MA50 26.82
MA100 26.23
MA20 / Price -2.66%
MA50 / Price -3.35%
MA100 / Price -1.08%
Last transactions Nyse
Time Price Quantity
04:07:11 pm 25.95 611726
04:00:11 pm 25.96 900
04:00:10 pm 25.95 147
04:00:10 pm 25.95 105
04:00:10 pm 25.95 100
04:00:10 pm 25.95 300
04:00:10 pm 25.95 200
04:00:10 pm 25.95 152
04:00:10 pm 25.95 1100
04:00:10 pm 25.955 149
04:00:10 pm 25.955 650
04:00:10 pm 25.955 176
04:00:10 pm 25.95 300
04:00:10 pm 25.95 100
04:00:10 pm 25.955 200
04:00:10 pm 25.95 150
04:00:09 pm 25.95 152
04:00:09 pm 25.95 100
04:00:09 pm 25.95 1200
04:00:09 pm 25.95 400
04:00:09 pm 25.9526 600
04:00:09 pm 25.95 153
04:00:09 pm 25.95 200
04:00:09 pm 25.95 287
04:00:09 pm 25.95 287
04:00:09 pm 25.95 574
04:00:09 pm 25.95 287
04:00:09 pm 25.955 200
04:00:08 pm 25.955 100
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