PGR: Progressive Corp
$ 206.15 |
|
-- 0 0% |
Open: | 206.15 |
High: | 206.15 |
Low: | 206.15 |
Volume: | N/A |
$ 206.15
+1.50 +0.73%
Open: | 205.16 |
High: | 206.30 |
Low: | 204.26 |
Volume: | 2,959,863 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-27 | 205.16 | 206.30 | 204.26 | 206.15 | 2,959,863 | +1.50 | +0.73 |
2024-03-26 | 205.79 | 207.80 | 204.30 | 204.65 | 3,546,192 | -1.37 | -0.66 |
2024-03-25 | 205.83 | 206.89 | 204.66 | 206.02 | 3,491,404 | +0.32 | +0.16 |
2024-03-22 | 205.85 | 207.40 | 205.24 | 205.70 | 2,557,920 | +0.13 | +0.06 |
2024-03-21 | 204.50 | 207.20 | 203.54 | 205.57 | 3,396,713 | -0.15 | -0.07 |
2024-03-20 | 205.00 | 206.86 | 204.68 | 205.72 | 1,729,025 | +0.23 | +0.11 |
2024-03-19 | 207.53 | 207.87 | 204.18 | 205.49 | 2,024,961 | -0.92 | -0.45 |
2024-03-18 | 204.57 | 207.20 | 204.07 | 206.41 | 2,289,861 | +1.53 | +0.75 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 207.80 On 2024-03-26 |
203.54 On 2024-03-21 |
0.43 | 0.21 | 207.80 On 2024-03-26 |
204.26 On 2024-03-27 |
-1.70 | 205.62 |
10D | 207.87 On 2024-03-19 |
199.54 On 2024-03-14 |
6.41 | 3.21 | 207.87 On 2024-03-19 |
203.54 On 2024-03-21 |
-2.08 | 205.25 |
20D | 207.87 On 2024-03-19 |
186.94 On 2024-03-01 |
14.12 | 7.35 | 192.36 On 2024-02-29 |
186.94 On 2024-03-01 |
-2.82 | 199.74 |
WTD | 207.80 On 2024-03-26 |
204.26 On 2024-03-27 |
0.45 | 0.22 | 207.80 On 2024-03-26 |
204.26 On 2024-03-27 |
-1.70 | 205.61 |
MTD | 207.87 On 2024-03-19 |
186.94 On 2024-03-01 |
16.59 | 8.75 | 207.87 On 2024-03-19 |
203.54 On 2024-03-21 |
-2.08 | 200.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,807.37 | +47.29 | +0.12 | 360,971,337 |
DJTA
Dow Jones Transportation Average |
16,211.62 | +183.07 | +1.14 | 107,109,610 |
SPX
S&P 500 Index |
5,254.35 | +5.86 | +0.11 | |
OEX
S&P 100 Index |
2,478.85 | +0.03 | +0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,254.69 | -26.15 | -0.14 | |
NYA
NYSE Composite Index |
18,312.67 | +57.43 | +0.31 | |
XAX
NYSE AMEX Composite Index |
4,873.06 | +42.82 | +0.89 | |
RUI
RUSSELL 1000 Index |
2,881.91 | +3.42 | +0.12 | |
RUT
Russell 2000 Index |
2,124.55 | +10.20 | +0.48 | |
RUA
Russell 3000 Index |
3,012.90 | +4.15 | +0.14 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.01 | +0.23 | +1.80 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.03 | +0.15 | +0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.19 | +0.12 | +0.70 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.19 | +0.18 | +1.20 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.66 | +0.05 | +0.30 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,000.95 | -11.34 | -0.13 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
PGR
Progressive Corp |
206.15 | 0.00 | 0.00 |