Allstate Corp (NY: ALL )

192.81 +1.81 (+0.95%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.30 23.54 23.24 23.41 2,435,583 +0.06(+0.25%)
Dec 30, 2010 23.36 23.44 23.21 23.35 2,551,159 -0.08(-0.34%)
Dec 29, 2010 23.55 23.55 23.41 23.43 3,090,226 -0.07(-0.28%)
Dec 28, 2010 23.56 23.59 23.35 23.50 2,126,345 -0.07(-0.28%)
Dec 27, 2010 23.34 23.64 22.90 23.56 2,889,992 +0.11(+0.47%)
Dec 23, 2010 23.41 23.50 23.30 23.45 3,516,161 -0.02(-0.09%)
Dec 22, 2010 23.38 23.65 23.34 23.47 3,562,721 +0.07(+0.31%)
Dec 21, 2010 23.07 23.47 23.01 23.40 4,900,001 +0.39(+1.69%)
Dec 20, 2010 23.00 23.14 22.89 23.01 4,064,770 +0.02(+0.10%)
Dec 17, 2010 22.92 23.07 22.72 22.99 6,018,100 +0.06(+0.26%)
Dec 16, 2010 22.66 22.99 22.55 22.93 4,318,852 +0.35(+1.53%)
Dec 15, 2010 22.64 22.83 22.57 22.58 5,756,882 -0.14(-0.61%)
Dec 14, 2010 22.83 22.93 22.67 22.72 3,936,751 -0.07(-0.29%)
Dec 13, 2010 22.76 22.92 22.64 22.79 3,385,475 +0.07(+0.32%)
Dec 10, 2010 22.32 22.75 22.28 22.72 4,131,683 +0.31(+1.38%)
Dec 09, 2010 22.47 22.56 22.29 22.41 4,541,830 +0.03(+0.13%)
Dec 08, 2010 22.35 22.51 22.22 22.38 5,965,883 +0.02(+0.10%)
Dec 07, 2010 22.39 22.46 22.20 22.36 5,294,148 +0.21(+0.93%)
Dec 06, 2010 22.24 22.32 22.07 22.15 4,152,152 -0.10(-0.46%)
Dec 03, 2010 22.19 22.33 21.95 22.25 5,337,465 +0.00(+0.00%)
Dec 02, 2010 22.01 22.31 21.91 22.25 6,363,933 +0.26(+1.20%)
Dec 01, 2010 21.68 22.03 21.67 21.99 5,033,681 +0.62(+2.89%)
Nov 30, 2010 21.41 21.60 21.34 21.37 4,974,628 -0.18(-0.85%)
Nov 29, 2010 21.43 21.62 21.29 21.56 5,762,361 +0.02(+0.10%)
Nov 26, 2010 21.61 21.74 21.52 21.53 2,403,760 -0.20(-0.91%)
Nov 24, 2010 21.66 21.73 21.73 21.73 4,407,781 +0.19(+0.88%)
Nov 23, 2010 21.62 21.74 21.51 21.54 5,765,147 -0.34(-1.53%)
Nov 22, 2010 22.00 22.02 21.63 21.88 5,908,740 -0.24(-1.09%)
Nov 19, 2010 21.98 22.22 21.94 22.12 6,094,373 +0.08(+0.36%)
Nov 18, 2010 22.01 22.24 21.92 22.04 6,030,843 +0.27(+1.24%)
Nov 17, 2010 21.82 21.92 21.65 21.77 9,897,614 +0.01(+0.03%)
Nov 16, 2010 22.09 22.20 21.65 21.76 11,854,498 -0.46(-2.07%)
Nov 15, 2010 22.16 22.40 22.13 22.22 5,358,332 +0.21(+0.96%)
Nov 12, 2010 22.21 22.25 21.89 22.01 5,839,491 -0.33(-1.47%)
Nov 11, 2010 22.51 22.59 22.29 22.34 6,447,374 -0.31(-1.38%)
Nov 10, 2010 22.20 22.67 22.19 22.65 11,306,599 +0.57(+2.58%)
Nov 09, 2010 22.64 22.68 22.00 22.08 8,110,427 -0.55(-2.42%)
Nov 08, 2010 22.69 22.81 22.43 22.63 7,259,827 -0.18(-0.77%)
Nov 05, 2010 22.70 22.87 22.51 22.81 6,496,076 +0.07(+0.29%)
Nov 04, 2010 22.08 22.78 22.04 22.74 10,664,432 +0.88(+4.04%)
Nov 03, 2010 22.21 22.26 21.60 21.86 7,876,987 -0.25(-1.12%)
Nov 02, 2010 22.17 22.19 21.91 22.11 5,184,563 +0.09(+0.43%)
Nov 01, 2010 22.29 22.43 21.81 22.01 8,679,732 -0.23(-1.02%)
Oct 29, 2010 22.08 22.25 21.88 22.24 11,938,126 +0.04(+0.20%)
Oct 28, 2010 22.61 22.72 21.97 22.19 17,779,212 -1.50(-6.31%)
Oct 27, 2010 23.64 23.88 23.53 23.69 6,966,810 -0.46(-1.90%)
Oct 25, 2010 24.04 24.28 23.86 24.15 7,256,301 +0.23(+0.98%)
Oct 22, 2010 23.82 24.02 23.76 23.91 3,579,874 +0.17(+0.71%)
Oct 21, 2010 23.86 24.07 23.57 23.75 6,015,719 -0.03(-0.12%)
Oct 20, 2010 23.57 23.91 23.52 23.78 7,412,943 +0.29(+1.24%)
Oct 19, 2010 23.44 23.75 23.30 23.48 8,491,611 -0.26(-1.11%)
Oct 18, 2010 23.63 23.78 23.62 23.75 7,633,329 +0.09(+0.40%)
Oct 15, 2010 23.95 24.04 23.57 23.65 7,541,608 -0.18(-0.73%)
Oct 14, 2010 23.92 24.28 23.70 23.83 5,824,281 -0.20(-0.82%)
Oct 13, 2010 23.96 24.22 23.89 24.02 6,209,489 +0.31(+1.29%)
Oct 12, 2010 23.62 23.79 23.44 23.72 4,497,966 +0.07(+0.28%)
Oct 11, 2010 23.63 23.75 23.60 23.65 2,195,998 +0.01(+0.03%)
Oct 08, 2010 23.64 23.73 23.48 23.64 3,718,367 +0.16(+0.68%)
Oct 07, 2010 23.50 23.68 23.39 23.48 4,349,519 +0.06(+0.25%)
Oct 06, 2010 23.56 23.60 23.22 23.43 4,922,341 -0.19(-0.80%)
Oct 05, 2010 23.37 23.69 23.00 23.61 6,610,142 +0.50(+2.15%)
Oct 04, 2010 23.30 23.39 22.99 23.12 5,161,405 +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.