Log in
E-mail
Password
Show 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 5-day view   Delayed Quote. Delayed Nyse - 10/21 01:49:58 pm
10/14/2021 10/15/2021 10/18/2021 10/19/2021 10/20/2021 Date
90.01(c) 91.25(c) 90.34(c) 92.62(c) 94.5(c) Last
-0.89% +1.38% -1.00% +2.52% +2.03% Change
3 635 121 3 179 671 2 419 356 2 674 140 2 562 084 Volume
90.25 90.53 90.99 90.88 92.93 Open
91.1788 92.27 91.05 92.73 94.54 High
89.35 89.88 89.94 90.6 92.815 Low
Capitalization
Number of securities 585 000 000
Capitalization (USD) 55 282 500 000
Volumes Nyse
Session volume 1 533 237
Avg. Volume 20 sessions 2 763 526
Volume ratio 0.55
Session exchange 143 740 969$
Avg. Exchange 20 sessions 259 080 525$
Swapped fund session 0.26%
Price-change End-of-day data
5-day price change +4.05%
Change as of January 1 -4.43%
1-year price change -0.10%
10-year price change +419.52%
Extremes Nyse
10-year High (05/14/2021) 107.59
10-year Low (11/25/2011) 17.56
Indicators Nyse
STIM
RSI 14 days 53.86
MA20 91.07
MA50 93.61
MA100 94.88
MA20 / Price 2.86%
MA50 / Price 0.15%
MA100 / Price -1.21%
Last transactions Nyse
Time Price Quantity
01:49:58 pm 93.75 100
01:49:44 pm 93.75 100
01:49:44 pm 93.7509 162
01:49:31 pm 93.77 200
01:49:28 pm 93.76 100
01:49:27 pm 93.76 100
01:49:07 pm 93.76 100
01:49:06 pm 93.775 100
01:49:05 pm 93.77 100
01:49:03 pm 93.76 100
01:49:03 pm 93.76 100
01:49:03 pm 93.76 400
01:49:03 pm 93.76 100
01:49:02 pm 93.76 100
01:49:02 pm 93.76 200
01:49:02 pm 93.76 206
01:49:01 pm 93.75 100
01:49:01 pm 93.75 100
01:49:01 pm 93.75 146
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