PGR: Progressive Corp
$ 143.06 |
|
-0.73 -0.51% |
Open: | 144.18 |
High: | 144.84 |
Low: | 142.39 |
Volume: | 2,329,161 |
$ 143.79
-0.69 -0.48%
Open: | 144.57 |
High: | 145.00 |
Low: | 142.42 |
Volume: | 2,122,869 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-03-31 | 144.18 | 144.84 | 142.39 | 143.06 | 2,329,161 | -0.73 | -0.51 |
2023-03-30 | 144.57 | 145.00 | 142.42 | 143.79 | 2,122,869 | -0.69 | -0.48 |
2023-03-29 | 143.51 | 144.73 | 143.10 | 144.48 | 2,041,379 | +1.63 | +1.14 |
2023-03-28 | 141.14 | 143.09 | 141.08 | 142.85 | 1,957,048 | +1.73 | +1.23 |
2023-03-27 | 141.31 | 142.40 | 139.88 | 141.12 | 3,174,401 | +0.69 | +0.49 |
2023-03-24 | 136.69 | 140.52 | 135.77 | 140.43 | 3,227,316 | +2.60 | +1.89 |
2023-03-23 | 136.61 | 137.98 | 136.09 | 137.83 | 2,445,410 | +1.14 | +0.83 |
2023-03-22 | 140.11 | 140.72 | 136.63 | 136.69 | 2,215,907 | -3.54 | -2.52 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 145.00 On 2023-03-30 |
139.88 On 2023-03-27 |
2.63 | 1.87 | 145.00 On 2023-03-30 |
142.39 On 2023-03-31 |
-1.80 | 143.06 |
10D | 145.00 On 2023-03-30 |
135.77 On 2023-03-24 |
6.74 | 4.94 | 141.63 On 2023-03-21 |
135.77 On 2023-03-24 |
-4.14 | 140.96 |
20D | 146.50 On 2023-03-06 |
133.68 On 2023-03-15 |
-2.54 | -1.74 | 146.50 On 2023-03-06 |
133.68 On 2023-03-15 |
-8.75 | 141.11 |
WTD | 145.00 On 2023-03-30 |
139.88 On 2023-03-27 |
2.63 | 1.87 | 145.00 On 2023-03-30 |
142.39 On 2023-03-31 |
-1.80 | 143.06 |
MTD | 146.50 On 2023-03-06 |
133.68 On 2023-03-15 |
-0.46 | -0.32 | 146.50 On 2023-03-06 |
133.68 On 2023-03-15 |
-8.75 | 141.40 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,274.15 | +415.12 | +1.26 | 352,533,176 |
DJTA
Dow Jones Transportation Average |
14,438.66 | +309.16 | +2.19 | 66,020,293 |
SPX
S&P 500 Index |
4,109.31 | +58.48 | +1.44 | |
OEX
S&P 100 Index |
1,874.42 | +27.19 | +1.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
13,181.35 | +218.21 | +1.68 | |
NYA
NYSE Composite Index |
15,374.91 | +174.32 | +1.15 | |
XAX
NYSE AMEX Composite Index |
4,274.24 | +26.12 | +0.61 | |
RUI
RUSSELL 1000 Index |
2,253.36 | +33.52 | +1.51 | |
RUT
Russell 2000 Index |
1,802.48 | +34.10 | +1.93 | |
RUA
Russell 3000 Index |