Log in
E-mail
Password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

MarketScreener Homepage  >  Equities  >  Nyse  >  Progressive Corporation    PGR

PROGRESSIVE CORPORATION

(PGR)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 29/10 16:10:00
10/23/2020 10/26/2020 10/27/2020 10/28/2020 10/29/2020 Date
94.62(c) 93.84(c) 93.8(c) 91.57(c) 91.06(c) Last
+0.24% -0.82% -0.04% -2.38% -0.56% Change
1 562 571 1 699 973 1 505 476 1 978 500 2 173 150 Volume
94.56 93.88 93.92 92.5 91.52 Open
95.17 94.51 94.8 93.49 91.98 High
94.315 92.58 93.55 91.14 90.08 Low
Capitalization
Number of securities 585 396 906
Capitalization (USD) 53 604 794 682
Volumes Nyse
Session volume 281 949
Avg. Volume 20 sessions 2 174 124
Volume ratio 0.13
Session exchange 25 832 167$
Avg. Exchange 20 sessions 199 193 195$
Swapped fund session 0.05%
Price-change End-of-day data
5-day price change -2.17%
Change as of January 1 +26.50%
1-year price change +33.06%
10-year price change +329.10%
Extremes Nyse
10-year High (10/13/2020) 102.05
10-year Low (09/22/2011) 16.88
Indicators Nyse
STIM
RSI 14 days 37.53
MA20 96.03
MA50 94.66
MA100 89.42
MA20 / Price -4.81%
MA50 / Price -3.32%
MA100 / Price 2.40%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 91.06 -
04:00:01 pm 91.06 276091
03:59:59 pm 91.04 300
03:59:59 pm 91.04 100
03:59:59 pm 91.05 163
03:59:59 pm 91.05 100
03:59:59 pm 91.06 200
03:59:59 pm 91.06 100
03:59:59 pm 91.08 900
03:59:59 pm 91.07 100
03:59:59 pm 91.08 100
03:59:59 pm 91.06 100
03:59:59 pm 91.07 100
03:59:58 pm 91.1 100
03:59:58 pm 91.1 100
03:59:58 pm 91.1 100
03:59:58 pm 91.09 100
03:59:58 pm 91.09 100
03:59:58 pm 91.09 125
Transaction History
Heures d'ouverture Nyse
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for PROGRESSIVE CORPORATION
Daily chart PROGRESSIVE CORPORATION
Duration : Period :
Progressive Corporation Technical Analysis Chart | MarketScreener
Full-screen chart