On December 31, 2012, Progressive (PGR) had a market capitalization of $9B, based on 600.6M shares at a price of $14.93.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
Week of December 31 2012 | $14.93 | 4,025,100 | 600,600,000 | $8,966,958,000.00 |
Week of December 24 2012 | $14.75 | 9,446,800 | 600,600,000 | $8,860,711,860.00 |
Week of December 17 2012 | $15.00 | 39,714,200 | 600,600,000 | $9,009,420,420.00 |
Week of December 10 2012 | $14.85 | 22,889,400 | 600,600,000 | $8,920,171,260.00 |
Week of December 03 2012 | $15.20 | 22,625,600 | 600,600,000 | $9,128,399,280.00 |
Week of November 26 2012 | $15.04 | 28,102,600 | 600,600,000 | $9,030,681,660.00 |
Week of November 19 2012 | $15.44 | 18,752,800 | 600,600,000 | $9,272,903,640.00 |
Week of November 12 2012 | $15.25 | 48,754,800 | 600,600,000 | $9,158,189,040.00 |
Week of November 05 2012 | $15.11 | 42,442,400 | 600,600,000 | $9,076,927,860.00 |
Week of October 29 2012 | $14.92 | 25,933,400 | 600,600,000 | $8,963,234,280.00 |
Week of October 22 2012 | $15.27 | 22,387,500 | 600,600,000 | $9,170,381,220.00 |
Week of October 15 2012 | $15.50 | 33,756,700 | 600,600,000 | $9,308,459,160.00 |
Week of October 08 2012 | $15.01 | 31,920,500 | 600,600,000 | $9,016,027,020.00 |
Week of October 01 2012 | $14.75 | 24,764,800 | 600,600,000 | $8,857,648,800.00 |
Week of September 24 2012 | $14.02 | 20,987,100 | 606,500,000 | $8,505,859,250.00 |
Week of September 17 2012 | $14.38 | 30,901,600 | 606,500,000 | $8,723,168,200.00 |
Week of September 10 2012 | $14.07 | 29,927,800 | 606,500,000 | $8,534,546,700.00 |
Week of September 03 2012 | $13.11 | 12,129,700 | 606,500,000 | $7,952,185,400.00 |
Week of August 27 2012 | $13.21 | 17,415,400 | 606,500,000 | $8,009,560,300.00 |
Week of August 20 2012 | $13.36 | 15,497,800 | 606,500,000 | $8,103,931,700.00 |
Week of August 13 2012 | $13.35 | 23,724,400 | 606,500,000 | $8,095,683,300.00 |
Week of August 06 2012 | $13.36 | 18,179,600 | 606,500,000 | $8,099,807,500.00 |
Week of July 30 2012 | $13.23 | 22,657,100 | 606,500,000 | $8,025,996,450.00 |
Week of July 23 2012 | $13.38 | 25,442,600 | 606,500,000 | $8,112,119,450.00 |
Week of July 16 2012 | $13.54 | 19,589,800 | 606,500,000 | $8,210,554,400.00 |
