Allstate Corp (NY: ALL )

192.91 +1.91 (+1.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.61 30.72 30.39 30.57 3,634,328 -0.12(-0.40%)
Sep 27, 2012 30.55 30.78 30.43 30.69 4,657,369 +0.24(+0.79%)
Sep 26, 2012 30.79 30.87 30.45 30.45 4,396,228 -0.37(-1.20%)
Sep 25, 2012 31.17 31.43 30.81 30.82 5,896,167 -0.23(-0.75%)
Sep 24, 2012 31.07 31.32 31.04 31.05 4,449,427 -0.15(-0.47%)
Sep 21, 2012 30.87 31.36 30.78 31.20 7,364,713 +0.43(+1.40%)
Sep 20, 2012 30.38 30.79 30.27 30.77 6,125,135 +0.28(+0.91%)
Sep 19, 2012 30.75 30.75 30.45 30.49 4,811,353 -0.27(-0.88%)
Sep 18, 2012 30.68 30.78 30.41 30.76 4,674,044 +0.05(+0.18%)
Sep 17, 2012 30.66 30.75 30.59 30.71 3,513,217 -0.05(-0.18%)
Sep 14, 2012 30.55 30.79 30.40 30.76 4,768,964 +0.33(+1.09%)
Sep 13, 2012 29.91 30.46 29.78 30.43 4,532,435 +0.47(+1.57%)
Sep 12, 2012 29.78 29.97 29.75 29.96 3,613,550 +0.25(+0.83%)
Sep 11, 2012 29.53 29.79 29.46 29.71 2,967,693 +0.19(+0.65%)
Sep 10, 2012 29.60 29.70 29.51 29.52 2,802,992 -0.18(-0.60%)
Sep 07, 2012 29.73 29.83 29.57 29.70 4,026,911 +0.02(+0.05%)
Sep 06, 2012 29.35 29.75 29.25 29.68 5,466,534 +0.52(+1.77%)
Sep 05, 2012 28.97 29.30 28.97 29.16 6,132,188 +0.30(+1.04%)
Sep 04, 2012 28.78 29.00 28.75 28.86 3,963,315 +0.09(+0.32%)
Aug 31, 2012 28.80 28.96 28.63 28.77 4,570,109 +0.08(+0.27%)
Aug 30, 2012 28.67 28.79 28.57 28.69 2,490,098 -0.12(-0.40%)
Aug 29, 2012 28.86 28.94 28.68 28.81 3,774,501 -0.07(-0.24%)
Aug 27, 2012 29.00 29.08 28.82 28.88 3,172,154 -0.09(-0.32%)
Aug 24, 2012 28.86 29.04 28.79 28.97 3,167,381 +0.04(+0.13%)
Aug 23, 2012 29.25 29.37 28.86 28.93 4,639,094 -0.48(-1.64%)
Aug 22, 2012 29.34 29.54 29.26 29.42 3,920,230 +0.07(+0.24%)
Aug 21, 2012 29.25 29.52 29.24 29.35 4,748,581 +0.10(+0.34%)
Aug 20, 2012 29.08 29.27 29.06 29.25 3,363,598 +0.20(+0.69%)
Aug 17, 2012 29.09 29.29 28.99 29.05 5,507,844 +0.09(+0.32%)
Aug 16, 2012 29.14 29.23 28.85 28.96 4,923,137 -0.12(-0.40%)
Aug 15, 2012 28.81 29.18 28.78 29.07 4,823,390 +0.29(+1.01%)
Aug 14, 2012 29.00 29.09 28.69 28.78 8,363,631 -0.33(-1.13%)
Aug 13, 2012 29.13 29.20 29.02 29.11 2,736,370 -0.03(-0.11%)
Aug 10, 2012 29.13 29.19 28.98 29.14 3,125,782 -0.05(-0.18%)
Aug 09, 2012 29.32 29.45 29.11 29.19 4,308,687 -0.15(-0.50%)
Aug 08, 2012 29.13 29.45 28.96 29.34 5,550,787 +0.10(+0.34%)
Aug 07, 2012 28.56 29.35 28.50 29.24 9,920,523 +0.82(+2.89%)
Aug 06, 2012 28.53 28.69 28.35 28.42 5,354,130 +0.00(+0.00%)
Aug 03, 2012 28.30 28.68 28.10 28.42 7,907,141 +0.39(+1.40%)
Aug 02, 2012 27.82 28.05 27.63 28.03 8,713,795 +0.10(+0.36%)
Aug 01, 2012 27.51 28.39 27.47 27.93 14,749,345 +1.61(+6.12%)
Jul 31, 2012 26.64 26.78 26.25 26.32 7,415,389 -0.35(-1.32%)
Jul 30, 2012 26.55 26.85 26.43 26.67 3,935,460 +0.02(+0.09%)
Jul 27, 2012 26.42 26.84 26.30 26.65 5,345,146 +0.45(+1.70%)
Jul 26, 2012 26.15 26.45 26.09 26.20 6,184,971 +0.38(+1.46%)
Jul 25, 2012 25.99 26.09 25.75 25.82 5,414,854 -0.05(-0.18%)
Jul 24, 2012 26.20 26.20 25.61 25.87 5,322,133 -0.33(-1.26%)
Jul 23, 2012 26.01 26.29 25.92 26.20 4,328,965 -0.20(-0.76%)
Jul 20, 2012 26.55 26.68 26.35 26.40 5,656,543 -0.23(-0.86%)
Jul 19, 2012 26.27 26.77 26.17 26.63 7,518,344 +0.37(+1.40%)
Jul 18, 2012 25.91 26.38 25.91 26.26 3,738,138 +0.17(+0.65%)
Jul 17, 2012 25.84 26.15 25.66 26.09 5,397,920 +0.29(+1.13%)
Jul 16, 2012 26.06 26.06 25.69 25.80 4,006,836 -0.18(-0.71%)
Jul 13, 2012 25.82 26.09 25.79 25.99 4,289,352 +0.17(+0.65%)
Jul 12, 2012 25.91 25.92 25.59 25.82 5,390,238 -0.34(-1.29%)
Jul 11, 2012 26.13 26.28 25.90 26.15 6,836,931 -0.12(-0.44%)
Jul 10, 2012 26.52 26.62 26.17 26.27 4,650,640 -0.15(-0.55%)
Jul 09, 2012 26.62 26.67 26.25 26.42 3,912,749 -0.28(-1.04%)
Jul 06, 2012 26.48 26.78 26.39 26.69 2,840,553 -0.08(-0.31%)
Jul 05, 2012 26.92 26.98 26.69 26.78 3,203,981 -0.32(-1.19%)
Jul 03, 2012 26.95 27.18 26.95 27.10 1,790,383 +0.08(+0.28%)
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.