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 - 12/01 04:10:00 pm
11/24/2020 11/25/2020 11/27/2020 11/30/2020 12/01/2020 Date
88.63(c) 89.4(c) 88.43(c) 87.11(c) 89.16(c) Last
-4.63% +0.87% -1.09% -1.49% +2.35% Change
5 955 151 2 250 170 1 113 468 4 022 304 3 097 981 Volume
91.08 88.75 88.89 88.5 87.85 Open
91.5 89.46 89.465 88.66 89.21 High
87.46 88.03 87.21 86.22 87.63 Low
Capitalization
Number of securities 585 597 988
Capitalization (USD) 51 011 440 735
Volumes Nyse
Session volume 3 097 981
Avg. Volume 20 sessions 2 973 509
Volume ratio 1.04
Session exchange 276 215 986$
Avg. Exchange 20 sessions 265 118 018$
Swapped fund session 0.53%
Price-change End-of-day data
5-day price change +0.60%
Change as of January 1 +23.17%
1-year price change +22.05%
10-year price change +333.66%
Extremes Nyse
10-year High (10/13/2020) 102.05
10-year Low (09/22/2011) 16.88
Indicators Nyse
STIM
RSI 14 days 32.96
MA20 93.26
MA50 94.39
MA100 92.49
MA20 / Price -4.60%
MA50 / Price -5.87%
MA100 / Price -3.73%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 89.16 -
04:00:01 pm 89.16 400673
03:59:59 pm 89.15 411
03:59:59 pm 89.16 200
03:59:58 pm 89.18 100
03:59:58 pm 89.18 600
03:59:58 pm 89.18 100
03:59:58 pm 89.18 100
03:59:58 pm 89.18 100
03:59:58 pm 89.16 200
03:59:58 pm 89.1764 100
03:59:58 pm 89.17 100
03:59:58 pm 89.16 700
03:59:58 pm 89.16 397
03:59:58 pm 89.16 306
03:59:58 pm 89.16 200
03:59:58 pm 89.16 400
03:59:58 pm 89.16 100
03:59:58 pm 89.16 100
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 | PGR | US7433151039 | MarketScreener