Allstate Corp (NY: ALL )

191.33 +0.65 (+0.34%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.29 23.52 23.23 23.39 2,436,914 +0.06(+0.25%)
Dec 30, 2010 23.34 23.43 23.20 23.34 2,552,554 -0.08(-0.34%)
Dec 29, 2010 23.53 23.54 23.39 23.42 3,091,915 -0.07(-0.28%)
Dec 28, 2010 23.55 23.58 23.34 23.48 2,127,507 -0.07(-0.28%)
Dec 27, 2010 23.33 23.63 22.89 23.55 2,891,571 +0.11(+0.47%)
Dec 23, 2010 23.40 23.48 23.29 23.44 3,518,083 -0.02(-0.09%)
Dec 22, 2010 23.36 23.63 23.33 23.46 3,564,668 +0.07(+0.31%)
Dec 21, 2010 23.06 23.45 23.00 23.39 4,902,679 +0.39(+1.69%)
Dec 20, 2010 22.99 23.13 22.88 23.00 4,066,991 +0.02(+0.10%)
Dec 17, 2010 22.91 23.06 22.70 22.98 6,021,389 +0.06(+0.26%)
Dec 16, 2010 22.65 22.98 22.54 22.92 4,321,212 +0.34(+1.53%)
Dec 15, 2010 22.62 22.81 22.56 22.57 5,760,028 -0.14(-0.61%)
Dec 14, 2010 22.82 22.92 22.66 22.71 3,938,902 -0.07(-0.29%)
Dec 13, 2010 22.75 22.91 22.63 22.78 3,387,325 +0.07(+0.32%)
Dec 10, 2010 22.31 22.74 22.26 22.70 4,133,941 +0.31(+1.38%)
Dec 09, 2010 22.46 22.55 22.28 22.40 4,544,312 +0.03(+0.13%)
Dec 08, 2010 22.34 22.50 22.21 22.37 5,969,144 +0.02(+0.10%)
Dec 07, 2010 22.38 22.45 22.18 22.34 5,297,041 +0.21(+0.93%)
Dec 06, 2010 22.23 22.31 22.06 22.14 4,154,421 -0.10(-0.46%)
Dec 03, 2010 22.18 22.32 21.93 22.24 5,340,382 +0.00(+0.00%)
Dec 02, 2010 22.00 22.29 21.90 22.24 6,367,411 +0.26(+1.20%)
Dec 01, 2010 21.67 22.01 21.66 21.98 5,036,432 +0.62(+2.89%)
Nov 30, 2010 21.40 21.59 21.33 21.36 4,977,347 -0.18(-0.85%)
Nov 29, 2010 21.42 21.60 21.28 21.55 5,765,510 +0.02(+0.10%)
Nov 26, 2010 21.60 21.73 21.51 21.52 2,405,074 -0.20(-0.91%)
Nov 24, 2010 21.65 21.72 21.72 21.72 4,410,190 +0.19(+0.88%)
Nov 23, 2010 21.61 21.73 21.50 21.53 5,768,298 -0.34(-1.53%)
Nov 22, 2010 21.98 22.01 21.62 21.87 5,911,970 -0.24(-1.09%)
Nov 19, 2010 21.97 22.21 21.93 22.11 6,097,704 +0.08(+0.36%)
Nov 18, 2010 22.00 22.23 21.90 22.03 6,034,139 +0.27(+1.24%)
Nov 17, 2010 21.81 21.90 21.64 21.76 9,903,024 +0.01(+0.03%)
Nov 16, 2010 22.08 22.19 21.63 21.75 11,860,977 -0.46(-2.07%)
Nov 15, 2010 22.14 22.38 22.12 22.21 5,361,261 +0.21(+0.96%)
Nov 12, 2010 22.20 22.24 21.87 22.00 5,842,683 -0.33(-1.47%)
Nov 11, 2010 22.50 22.58 22.28 22.33 6,450,898 -0.31(-1.38%)
Nov 10, 2010 22.19 22.65 22.17 22.64 11,312,779 +0.57(+2.58%)
Nov 09, 2010 22.63 22.67 21.98 22.07 8,114,860 -0.55(-2.42%)
Nov 08, 2010 22.68 22.79 22.42 22.62 7,263,795 -0.18(-0.77%)
Nov 05, 2010 22.69 22.86 22.49 22.79 6,499,627 +0.07(+0.29%)
Nov 04, 2010 22.07 22.77 22.03 22.73 10,670,261 +0.88(+4.04%)
Nov 03, 2010 22.20 22.25 21.59 21.85 7,881,292 -0.25(-1.12%)
Nov 02, 2010 22.16 22.17 21.90 22.09 5,187,397 +0.09(+0.43%)
Nov 01, 2010 22.28 22.42 21.80 22.00 8,684,476 -0.23(-1.02%)
Oct 29, 2010 22.07 22.24 21.87 22.22 11,944,651 +0.04(+0.20%)
Oct 28, 2010 22.60 22.71 21.96 22.18 17,788,930 -1.49(-6.31%)
Oct 27, 2010 23.63 23.87 23.51 23.67 6,970,618 -0.46(-1.90%)
Oct 25, 2010 24.02 24.27 23.84 24.13 7,260,267 +0.23(+0.98%)
Oct 22, 2010 23.81 24.00 23.75 23.90 3,581,830 +0.17(+0.71%)
Oct 21, 2010 23.84 24.06 23.56 23.73 6,019,007 -0.03(-0.12%)
Oct 20, 2010 23.56 23.90 23.51 23.76 7,416,994 +0.29(+1.24%)
Oct 19, 2010 23.43 23.73 23.29 23.47 8,496,252 -0.26(-1.11%)
Oct 18, 2010 23.62 23.77 23.61 23.73 7,637,501 +0.09(+0.40%)
Oct 15, 2010 23.94 24.03 23.56 23.64 7,545,730 -0.17(-0.73%)
Oct 14, 2010 23.91 24.27 23.69 23.81 5,827,464 -0.20(-0.82%)
Oct 13, 2010 23.95 24.21 23.88 24.01 6,212,883 +0.31(+1.29%)
Oct 12, 2010 23.61 23.78 23.42 23.70 4,500,425 +0.07(+0.28%)
Oct 11, 2010 23.62 23.74 23.59 23.64 2,197,199 +0.01(+0.03%)
Oct 08, 2010 23.63 23.72 23.46 23.63 3,720,400 +0.16(+0.68%)
Oct 07, 2010 23.49 23.67 23.38 23.47 4,351,897 +0.06(+0.25%)
Oct 06, 2010 23.54 23.59 23.21 23.41 4,925,031 -0.19(-0.80%)
Oct 05, 2010 23.35 23.68 22.99 23.60 6,613,755 +0.50(+2.14%)
Oct 04, 2010 23.29 23.38 22.97 23.11 5,164,227 +0.09(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.