PGR: Progressive Corp
$ 210.07 |
|
-- 0 0% |
Open: | 210.07 |
High: | 210.07 |
Low: | 210.07 |
Volume: | N/A |
$ 210.07
-2.13 -1.00%
Open: | 212.14 |
High: | 212.31 |
Low: | 209.08 |
Volume: | 1,882,504 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-25 | 212.14 | 212.31 | 209.08 | 210.07 | 1,882,504 | -2.13 | -1.00 |
2024-04-24 | 213.81 | 215.10 | 209.79 | 212.20 | 2,632,827 | -1.83 | -0.86 |
2024-04-23 | 213.73 | 215.22 | 212.36 | 214.03 | 2,575,633 | +1.03 | +0.48 |
2024-04-22 | 215.06 | 216.21 | 212.87 | 213.00 | 2,732,245 | -1.69 | -0.79 |
2024-04-19 | 210.90 | 215.18 | 210.54 | 214.69 | 4,190,615 | +4.94 | +2.36 |
2024-04-18 | 209.36 | 210.05 | 208.02 | 209.75 | 2,116,460 | +0.63 | +0.30 |
2024-04-17 | 209.08 | 210.03 | 207.59 | 209.12 | 3,554,562 | +0.77 | +0.37 |
2024-04-16 | 207.66 | 210.62 | 206.72 | 208.35 | 2,916,570 | +1.76 | +0.85 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 216.21 On 2024-04-22 |
209.08 On 2024-04-25 |
0.32 | 0.15 | 216.21 On 2024-04-22 |
209.08 On 2024-04-25 |
-3.30 | 212.80 |
10D | 216.21 On 2024-04-22 |
203.26 On 2024-04-12 |
7.81 | 3.86 | 216.21 On 2024-04-22 |
209.08 On 2024-04-25 |
-3.30 | 210.17 |
20D | 216.21 On 2024-04-22 |
202.09 On 2024-04-11 |
3.92 | 1.90 | 212.24 On 2024-04-04 |
202.09 On 2024-04-11 |
-4.78 | 209.16 |
WTD | 216.21 On 2024-04-22 |
209.08 On 2024-04-25 |
-4.62 | -2.15 | 216.21 On 2024-04-22 |
209.08 On 2024-04-25 |
-3.30 | 212.33 |
MTD | 216.21 On 2024-04-22 |
202.09 On 2024-04-11 |
3.25 | 1.57 | 212.24 On 2024-04-04 |
202.09 On 2024-04-11 |
-4.78 | 209.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,085.80 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,296.89 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
5,048.42 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
2,384.38 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,430.50 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
17,731.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
4,922.25 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
2,766.58 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
1,981.12 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
2,888.01 | 0.00 | 0.00 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.63 | +0.26 | +1.69 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.60 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.88 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.37 | 0.00 | 0.00 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,602.55 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
PGR
Progressive Corp |
210.07 | 0.00 | 0.00 |