Member access

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

PROGRESSIVE CORP (PGR)

4
SummaryQuotesChart AnalysisNewsAnalysisCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History 
Quotes 5-day view   Delayed Quote. Delayed Nyse - 12/19 04:03:10 pm
12/15/2014 12/16/2014 12/17/2014 12/18/2014 12/19/2014 Date
26.24(c) 25.75(c) 26.18(c) 26.76(c) 26.56(c) Last
-0.57% -1.87% +1.67% +2.22% -0.75% Change
4 085 622 8 482 790 3 923 163 3 960 070 5 522 743 Volume
26.58 26.03 25.87 26.44 26.8 Open
26.6 26.11 26.22 26.76 26.955 High
25.97 25.44 25.71 26.27 26.555 Low
Capitalization
Number of securities 595 282 000
Capitalization (USD) 15 810 689 920
Volumes Nyse
Session volume 5 573 120
Avg. Volume 20 sessions 4 299 660
Volume ratio 1.30
Session exchange 148 022 067$
Avg. Exchange 20 sessions 114 198 978$
Swapped fund session 0.94%
Changes at 12/19/2014 market close
5-day price change +0.64%
Change as of January 1 -2.60%
1-year price change -0.52%
10-year price change +26.78%
Extremes Nyse
10-year High (12/13/2005) 31.23
10-year Low (03/10/2009) 9.76
Indicators Nyse
STIM
RSI 14 days 51.26
MA20 26.93
MA50 26.40
MA100 25.59
MA20 / Price -1.39%
MA50 / Price 0.60%
MA100 / Price 3.65%
Last transactions Nyse
Time Price Quantity
04:03:10 pm 26.56 969787
04:00:10 pm 26.56 300
04:00:09 pm 26.57 100
04:00:09 pm 26.56 6600
04:00:09 pm 26.56 700
04:00:09 pm 26.56 100
04:00:09 pm 26.56 542
04:00:09 pm 26.56 300
04:00:09 pm 26.56 5044
04:00:09 pm 26.56 300
04:00:09 pm 26.56 572
04:00:09 pm 26.56 273
04:00:09 pm 26.56 200
04:00:09 pm 26.56 918
04:00:09 pm 26.56 482
04:00:09 pm 26.56 200
04:00:09 pm 26.56 200
04:00:09 pm 26.56 100
04:00:09 pm 26.56 100
04:00:09 pm 26.56 100
04:00:09 pm 26.56 500
04:00:09 pm 26.56 100
04:00:09 pm 26.56 900
04:00:09 pm 26.56 300
04:00:09 pm 26.56 1378
04:00:09 pm 26.56 100
04:00:09 pm 26.565 100
04:00:09 pm 26.56 100
04:00:09 pm 26.56 100
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