Member access

4-Traders Homepage  >  Shares  >  Nyse  >  The Progressive Corporation    PGR   US7433151039

SummaryQuotesChart AnalysisNewsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History 
Quotes 5-day view   Delayed Quote. Delayed Nyse - 09/19 04:02:09 pm
09/15/2014 09/16/2014 09/17/2014 09/18/2014 09/19/2014 Date
25.17(c) 25.21(c) 25.21(c) 25.47(c) 25.32(c) Last
+0.44% +0.16% 0.00% +1.03% -0.59% Change
2 081 307 2 502 720 1 748 948 1 799 519 3 873 009 Volume
25.08 25.14 25.28 25.33 25.63 Open
25.24 25.32 25.31 25.5 25.63 High
24.99 25.1 25.15 25.27 25.23 Low
Volumes Nyse
Session volume 4 015 577
Avg. Volume 20 sessions 2 635 474
Volume ratio 1.52
Session exchange 101 674 410$
Avg. Exchange 20 sessions 66 730 189$
Number of securities 595 282 000
Swapped fund session 0.67%
Changes at 09/19/2014 market close
5-day price change +1.04%
Change as of January 1 -7.15%
1-year price change -6.22%
10-year price change +18.41%
Extremes Nyse
10-year High (12/13/2005) 31.23
10-year Low (03/10/2009) 9.76
Last transactions Nyse
Time Price Quantity
04:02:09 pm 25.32 593528
04:00:12 pm 25.31 156
04:00:11 pm 25.31 263
Transaction History
Indicators Nyse
STIM
RSI 14 days 71.66
MA20 25.05
MA50 24.46
MA100 24.81
MA20 / Price 1.07%
MA50 / Price 3.40%
MA100 / Price 2.01%
Advertisement
Chart THE PROGRESSIVE CORPORATIO
Duration : Period :
The Progressive Corporatio Technical Analysis Chart | PGR | US7433151039 | 4-Traders
Full-screen chart
Dynamic quotes  
ON
| OFF