The closing price for Progressive (PGR) in August 2005 was $13.31, on August 31, 2005. It was down 3.3% for the month. The latest price is $247.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $13.32 | $13.33 | $13.13 | $13.31 | 3,755,600 |
August 30 2005 | $13.30 | $13.37 | $13.24 | $13.33 | 1,754,800 |
August 29 2005 | $13.22 | $13.42 | $13.09 | $13.39 | 2,290,000 |
August 26 2005 | $13.35 | $13.43 | $13.26 | $13.33 | 1,967,600 |
August 25 2005 | $13.34 | $13.39 | $13.26 | $13.35 | 2,648,000 |
August 24 2005 | $13.45 | $13.50 | $13.28 | $13.34 | 4,035,600 |
August 23 2005 | $13.44 | $13.48 | $13.38 | $13.45 | 2,811,600 |
August 22 2005 | $13.43 | $13.47 | $13.34 | $13.44 | 2,943,200 |
August 19 2005 | $13.46 | $13.51 | $13.41 | $13.43 | 2,020,400 |
August 18 2005 | $13.27 | $13.49 | $13.19 | $13.45 | 5,156,400 |
August 17 2005 | $13.18 | $13.36 | $13.13 | $13.27 | 3,060,800 |
August 16 2005 | $13.22 | $13.26 | $13.12 | $13.15 | 2,642,000 |
August 15 2005 | $13.13 | $13.29 | $13.12 | $13.24 | 1,648,800 |
August 12 2005 | $13.09 | $13.21 | $13.05 | $13.15 | 1,445,200 |
August 11 2005 | $13.04 | $13.18 | $12.96 | $13.13 | 2,447,600 |
August 10 2005 | $13.15 | $13.16 | $12.94 | $13.03 | 4,997,600 |
August 09 2005 | $13.24 | $13.33 | $13.13 | $13.14 | 4,382,400 |
August 08 2005 | $13.36 | $13.39 | $13.21 | $13.24 | 2,127,600 |
August 05 2005 | $13.64 | $13.65 | $13.34 | $13.34 | 3,263,600 |
August 04 2005 | $13.81 | $13.81 | $13.64 | $13.67 | 2,118,400 |
August 03 2005 | $13.71 | $13.82 | $13.71 | $13.82 | 1,611,200 |
August 02 2005 | $13.56 | $13.75 | $13.55 | $13.73 | 2,229,200 |
August 01 2005 | $13.77 | $13.77 | $13.53 | $13.55 | 2,822,000 |
Daily pricing data for Progressive dates back to 11/5/1984, and may be incomplete.
