PGR: Progressive Corp
$ 206.41 |
|
+1.53 +0.75% |
Open: | 204.57 |
High: | 207.20 |
Low: | 204.07 |
Volume: | 2,289,861 |
$ 204.88
+3.01 +1.49%
Open: | 199.57 |
High: | 205.83 |
Low: | 199.57 |
Volume: | 5,740,545 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 204.57 | 207.20 | 204.07 | 206.41 | 2,289,861 | +1.53 | +0.75 |
2024-03-15 | 199.57 | 205.83 | 199.57 | 204.88 | 5,740,545 | +3.01 | +1.49 |
2024-03-14 | 201.63 | 202.70 | 199.54 | 201.87 | 3,495,140 | +2.13 | +1.07 |
2024-03-13 | 199.63 | 199.87 | 197.77 | 199.74 | 2,101,538 | +0.80 | +0.40 |
2024-03-12 | 197.00 | 199.07 | 195.57 | 198.94 | 1,514,871 | +2.20 | +1.12 |
2024-03-11 | 198.20 | 198.26 | 195.43 | 196.74 | 2,170,440 | -1.67 | -0.84 |
2024-03-08 | 195.13 | 198.98 | 194.49 | 198.41 | 2,715,025 | +2.29 | +1.17 |
2024-03-07 | 196.00 | 196.94 | 193.86 | 196.12 | 2,894,821 | +0.11 | +0.06 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 207.20 On 2024-03-18 |
195.57 On 2024-03-12 |
9.67 | 4.92 | 199.07 On 2024-03-12 |
199.07 On 2024-03-12 |
0.00 | 202.37 |
10D | 207.20 On 2024-03-18 |
189.40 On 2024-03-05 |
17.17 | 9.07 | 198.98 On 2024-03-08 |
195.43 On 2024-03-11 |
-1.78 | 198.89 |
20D | 207.20 On 2024-03-18 |
186.94 On 2024-03-01 |
17.32 | 9.16 | 193.95 On 2024-02-27 |
186.94 On 2024-03-01 |
-3.61 | 194.80 |
WTD | 207.20 On 2024-03-18 |
204.07 On 2024-03-18 |
1.53 | 0.75 | -- | -- | -- | 206.41 |
MTD | 207.20 On 2024-03-18 |
186.94 On 2024-03-01 |
16.85 | 8.89 | 198.98 On 2024-03-08 |
195.43 On 2024-03-11 |
-1.78 | 197.17 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
PGR
Progressive Corp |
206.41 | +1.53 | +0.75 | 2,289,861 |