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 - 07/23 11:51:29 am
bid / middle / ask theor. Change* Change Volume
93.75 / 93.785 / 93.82 0.41% 0.41% 24 135
* theoretical change : difference between middle value and last closure Nyse
Quotes 5-day view   Delayed Quote. Delayed Nyse - 07/23 11:35:35 am
07/16/2021 07/19/2021 07/20/2021 07/21/2021 07/22/2021 Date
96.18(c) 94.57(c) 94.42(c) 94.01(c) 93.4(c) Last
+1.30% -1.67% -0.16% -0.43% -0.65% Change
4 555 933 3 959 619 3 198 126 2 576 104 3 876 788 Volume
93.41 95.29 94.83 94.51 93.82 Open
96.31 95.7 96 95.4 93.895 High
92.9675 93.66 94.04 93.95 92.92 Low
Capitalization
Number of securities 585 200 000
Capitalization (USD) 54 657 680 000
Volumes Nyse
Session volume 498 907
Avg. Volume 20 sessions 3 353 870
Volume ratio 0.15
Session exchange 46 732 619$
Avg. Exchange 20 sessions 314 156 989$
Swapped fund session 0.09%
Price-change End-of-day data
5-day price change -1.63%
Change as of January 1 -5.54%
1-year price change +3.62%
10-year price change +356.28%
Extremes Nyse
10-year High (05/14/2021) 107.59
10-year Low (09/22/2011) 16.88
Indicators Nyse
STIM
RSI 14 days 38.62
MA20 97.18
MA50 98.02
MA100 97.10
MA20 / Price -3.75%
MA50 / Price -4.64%
MA100 / Price -3.66%
Last transactions Nyse
Time Price Quantity
11:35:35 am 93.67 100
11:35:34 am 93.67 300
11:35:34 am 93.67 200
11:35:34 am 93.68 100
11:35:34 am 93.685 100
11:35:22 am 93.7 400
11:35:22 am 93.71 100
11:35:22 am 93.71 100
11:35:22 am 93.69 100
11:35:07 am 93.69 100
11:35:07 am 93.69 100
11:34:51 am 93.7 100
11:34:51 am 93.71 100
11:34:51 am 93.71 100
11:34:51 am 93.71 100
11:34:51 am 93.71 100
11:34:51 am 93.72 100
11:34:51 am 93.73 100
11:34:51 am 93.71 300
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