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

THE PROGRESSIVE CORPORATION

(PGR)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes Cboe BZX   Delayed Quote. Delayed Quote - 07/28 12:24:01 pm
bid / middle / ask theor. Change* Change Volume
95.38 / 95.41 / 95.44 -0.49% -0.49% 63 249
* theoretical change : difference between middle value and last closure Nyse
Quotes 5-day view   Delayed Quote. Delayed Nyse - 07/28 12:08:51 pm
07/21/2021 07/22/2021 07/23/2021 07/26/2021 07/27/2021 Date
94.01(c) 93.4(c) 94.73(c) 94.64(c) 95.88(c) Last
-0.43% -0.65% +1.42% -0.10% +1.31% Change
2 576 104 3 876 788 2 095 693 1 836 135 2 216 084 Volume
94.51 93.82 93.69 94.4 94.41 Open
95.4 93.895 94.82 94.965 96.25 High
93.95 92.92 93.45 94.28 93.98 Low
Capitalization
Number of securities 585 200 000
Capitalization (USD) 56 108 976 000
Volumes Nyse
Session volume 895 884
Avg. Volume 20 sessions 3 164 979
Volume ratio 0.28
Session exchange 85 588 278$
Avg. Exchange 20 sessions 302 366 288$
Swapped fund session 0.15%
Price-change End-of-day data
5-day price change +1.55%
Change as of January 1 -3.03%
1-year price change +9.83%
10-year price change +383.27%
Extremes Nyse
10-year High (05/14/2021) 107.59
10-year Low (09/22/2011) 16.88
Indicators Nyse
STIM
RSI 14 days 42.83
MA20 96.95
MA50 97.36
MA100 97.31
MA20 / Price -1.48%
MA50 / Price -1.91%
MA100 / Price -1.86%
Last transactions Nyse
Time Price Quantity
12:08:51 pm 95.535 179
12:08:50 pm 95.52 100
12:08:50 pm 95.52 100
12:08:50 pm 95.535 100
12:08:50 pm 95.535 100
12:08:50 pm 95.54 100
12:08:31 pm 95.57 100
12:08:31 pm 95.58 100
12:08:31 pm 95.57 100
12:08:31 pm 95.56 100
12:08:31 pm 95.56 100
12:08:31 pm 95.56 100
12:08:31 pm 95.59 116
12:08:31 pm 95.57 100
12:08:31 pm 95.58 100
12:08:31 pm 95.58 100
12:08:31 pm 95.58 100
12:08:31 pm 95.58 100
12:08:31 pm 95.59 100
Transaction History
Opening hours 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 THE PROGRESSIVE CORPORATION
Daily chart THE PROGRESSIVE CORPORATION
Duration : Period :
The Progressive Corporation Technical Analysis Chart | PGR | US7433151039 | MarketScreener