Allstate Corp (NY: ALL )

192.73 +2.05 (+1.08%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.10 55.21 54.79 54.80 2,444,962 -0.39(-0.71%)
May 28, 2015 54.86 55.30 54.86 55.19 2,511,333 +0.15(+0.28%)
May 27, 2015 54.89 55.21 54.62 55.04 2,526,978 +0.43(+0.79%)
May 26, 2015 54.63 54.72 54.41 54.60 3,163,596 -0.18(-0.33%)
May 22, 2015 55.13 54.78 54.78 54.78 2,230,301 -0.41(-0.73%)
May 21, 2015 55.45 55.60 55.01 55.19 3,132,904 -0.51(-0.92%)
May 20, 2015 55.63 55.79 55.21 55.70 3,217,494 -0.02(-0.03%)
May 19, 2015 55.33 55.79 55.14 55.71 3,159,872 +0.53(+0.97%)
May 18, 2015 54.82 55.27 54.79 55.18 1,781,921 +0.40(+0.72%)
May 15, 2015 54.81 55.12 54.68 54.78 2,077,581 -0.03(-0.06%)
May 14, 2015 54.47 54.84 54.45 54.81 2,544,199 +0.53(+0.97%)
May 13, 2015 54.04 54.33 53.94 54.29 3,033,447 +0.06(+0.12%)
May 12, 2015 54.08 54.38 53.99 54.22 3,097,889 +0.03(+0.06%)
May 11, 2015 54.51 54.62 54.07 54.19 4,226,776 -0.32(-0.59%)
May 08, 2015 55.43 55.51 54.37 54.51 4,482,556 -0.36(-0.66%)
May 07, 2015 54.48 54.99 54.28 54.88 5,331,015 +0.33(+0.61%)
May 06, 2015 55.82 56.12 54.21 54.55 12,015,720 -2.18(-3.84%)
May 05, 2015 56.42 56.99 56.42 56.73 3,101,134 +0.15(+0.26%)
May 04, 2015 56.73 56.87 56.45 56.58 5,088,201 -0.11(-0.19%)
May 01, 2015 56.83 57.01 56.56 56.69 2,990,248 +0.23(+0.42%)
Apr 30, 2015 56.84 57.04 56.18 56.45 4,245,866 -0.48(-0.84%)
Apr 29, 2015 56.93 57.33 56.52 56.93 2,631,394 -0.36(-0.62%)
Apr 28, 2015 56.92 57.52 56.80 57.29 2,154,524 +0.31(+0.54%)
Apr 27, 2015 57.76 57.78 56.91 56.98 2,696,925 -0.52(-0.90%)
Apr 24, 2015 57.24 57.63 57.12 57.50 1,965,017 +0.11(+0.20%)
Apr 23, 2015 57.28 57.76 57.21 57.38 2,365,590 -0.06(-0.10%)
Apr 22, 2015 57.35 57.55 57.05 57.44 2,121,766 +0.05(+0.08%)
Apr 21, 2015 57.80 57.97 57.31 57.39 1,933,035 -0.43(-0.74%)
Apr 20, 2015 57.80 58.08 57.73 57.82 1,938,797 +0.39(+0.68%)
Apr 17, 2015 57.93 58.00 57.20 57.43 3,805,936 -0.95(-1.62%)
Apr 16, 2015 58.23 58.60 57.95 58.38 1,838,772 +0.08(+0.14%)
Apr 15, 2015 58.03 58.57 58.03 58.30 2,233,819 +0.36(+0.62%)
Apr 14, 2015 58.27 58.43 57.85 57.94 2,792,757 -0.39(-0.67%)
Apr 13, 2015 58.08 58.66 58.08 58.33 1,808,829 -0.04(-0.07%)
Apr 10, 2015 58.35 58.54 58.06 58.37 1,820,304 +0.11(+0.18%)
Apr 09, 2015 58.03 58.36 58.03 58.27 2,256,122 +0.26(+0.45%)
Apr 08, 2015 58.02 58.35 57.89 58.01 2,602,471 +0.09(+0.15%)
Apr 07, 2015 58.47 58.67 57.92 57.92 1,617,531 -0.53(-0.90%)
Apr 06, 2015 57.59 58.76 57.43 58.44 2,972,233 +0.54(+0.94%)
Apr 02, 2015 57.77 57.90 57.90 57.90 2,433,291 +0.13(+0.22%)
Apr 01, 2015 57.68 58.27 57.50 57.77 4,158,110 +0.10(+0.17%)
Mar 31, 2015 57.12 57.78 56.79 57.67 4,393,856 +0.18(+0.31%)
Mar 30, 2015 57.02 57.84 56.80 57.50 2,877,238 +0.73(+1.28%)
Mar 27, 2015 56.87 57.03 56.64 56.77 2,139,897 -0.12(-0.21%)
Mar 26, 2015 56.97 57.16 56.71 56.89 2,386,374 -0.28(-0.50%)
Mar 25, 2015 57.98 57.98 57.12 57.17 2,535,865 -0.64(-1.11%)
Mar 24, 2015 58.13 58.26 57.59 57.81 3,112,438 -0.45(-0.77%)
Mar 23, 2015 58.22 58.62 58.19 58.26 3,058,889 +0.35(+0.60%)
Mar 20, 2015 57.38 58.05 57.29 57.91 5,170,245 +0.70(+1.22%)
Mar 19, 2015 57.29 57.76 56.99 57.21 3,236,983 -0.02(-0.03%)
Mar 18, 2015 56.87 57.46 56.31 57.23 3,311,021 +0.52(+0.91%)
Mar 17, 2015 56.81 56.90 56.44 56.71 3,895,330 -0.41(-0.72%)
Mar 16, 2015 56.74 57.25 56.65 57.12 2,544,125 +0.75(+1.34%)
Mar 13, 2015 56.74 56.74 56.12 56.37 2,412,436 -0.68(-1.19%)
Mar 12, 2015 56.24 57.07 56.18 57.05 2,018,122 +1.06(+1.90%)
Mar 11, 2015 55.70 56.27 55.45 55.99 2,939,924 +0.57(+1.02%)
Mar 10, 2015 55.86 56.03 55.41 55.42 2,671,496 -0.97(-1.72%)
Mar 09, 2015 55.82 56.52 55.71 56.39 2,290,244 +0.36(+0.65%)
Mar 06, 2015 56.21 56.70 55.80 56.03 3,254,817 -0.34(-0.60%)
Mar 05, 2015 56.56 56.65 56.16 56.37 3,872,246 +0.05(+0.09%)
Mar 04, 2015 56.83 56.91 56.31 56.32 2,892,416 -0.80(-1.40%)
Mar 03, 2015 57.25 57.46 57.01 57.12 2,357,286 -0.40(-0.69%)
Mar 02, 2015 57.21 57.68 57.19 57.52 2,082,698 +0.31(+0.54%)
Feb 27, 2015 57.59 57.76 57.20 57.21 2,714,209 -0.58(-1.00%)
Feb 26, 2015 57.43 57.88 57.43 57.79 2,348,740 +0.40(+0.69%)
Feb 25, 2015 57.73 57.92 57.37 57.39 2,582,296 -0.44(-0.77%)
Feb 24, 2015 57.35 58.00 57.35 57.84 2,290,011 +0.33(+0.58%)
Feb 23, 2015 57.59 57.62 57.33 57.50 2,248,903 -0.27(-0.47%)
Feb 20, 2015 57.37 57.88 56.87 57.78 2,628,418 +0.35(+0.60%)
Feb 19, 2015 57.01 57.51 56.96 57.43 2,480,761 +0.37(+0.65%)
Feb 18, 2015 57.35 57.48 56.90 57.06 3,031,408 -0.45(-0.79%)
Feb 17, 2015 57.68 57.99 57.41 57.51 2,511,918 -0.15(-0.27%)
Feb 13, 2015 57.59 57.67 57.67 57.67 2,499,363 -0.09(-0.15%)
Feb 12, 2015 57.49 57.85 57.42 57.75 2,556,949 +0.31(+0.55%)
Feb 11, 2015 56.60 57.63 56.48 57.44 4,758,611 +0.91(+1.61%)
Feb 10, 2015 56.93 56.96 56.21 56.53 3,796,599 +0.02(+0.03%)
Feb 09, 2015 56.75 57.04 56.36 56.51 4,401,186 -0.73(-1.27%)
Feb 06, 2015 58.10 58.27 57.07 57.24 5,202,348 -1.11(-1.89%)
Feb 05, 2015 56.23 58.52 55.71 58.34 5,979,239 -0.23(-0.39%)
Feb 04, 2015 57.94 58.80 57.88 58.57 4,556,081 +0.44(+0.76%)
Feb 03, 2015 57.42 58.15 56.90 58.13 3,702,845 +0.90(+1.58%)
Feb 02, 2015 56.28 57.29 55.82 57.22 3,724,586 +0.90(+1.60%)
Jan 30, 2015 56.88 57.17 56.25 56.32 3,081,525 -1.02(-1.77%)
Jan 29, 2015 56.91 57.50 56.71 57.33 3,537,943 +0.59(+1.04%)
Jan 28, 2015 57.82 58.53 56.73 56.75 3,146,563 -0.90(-1.57%)
Jan 27, 2015 57.33 57.93 57.23 57.65 1,891,240 -0.23(-0.40%)
Jan 26, 2015 57.51 57.91 57.34 57.88 2,061,420 +0.24(+0.42%)
Jan 23, 2015 58.17 58.19 57.62 57.64 2,164,520 -0.42(-0.72%)
Jan 22, 2015 57.03 58.19 56.80 58.06 3,126,531 +1.33(+2.35%)
Jan 21, 2015 56.56 57.05 56.17 56.73 2,389,679 -0.05(-0.09%)
Jan 20, 2015 57.42 57.49 56.40 56.78 2,619,269 -0.39(-0.68%)
Jan 16, 2015 56.34 57.20 56.08 57.17 2,704,992 +1.30(+2.33%)
Jan 15, 2015 56.03 56.39 55.78 55.87 2,550,581 -0.16(-0.29%)
Jan 14, 2015 55.65 56.33 55.55 56.03 3,336,467 -0.56(-0.98%)
Jan 13, 2015 56.73 57.45 56.13 56.58 2,777,080 +0.34(+0.60%)
Jan 12, 2015 56.78 56.99 56.13 56.25 1,875,042 -0.58(-1.02%)
Jan 09, 2015 57.36 57.39 56.79 56.83 2,603,332 -0.59(-1.03%)
Jan 08, 2015 56.69 57.42 56.66 57.42 3,677,787 +1.08(+1.92%)
Jan 07, 2015 56.00 56.37 55.54 56.33 2,590,179 +0.91(+1.65%)
Jan 06, 2015 55.70 56.17 55.24 55.42 3,255,217 -0.04(-0.07%)
Jan 05, 2015 56.23 56.31 55.39 55.46 3,594,784 -1.12(-1.98%)
Jan 02, 2015 56.96 57.22 56.27 56.58 2,189,553 -0.10(-0.19%)
Dec 31, 2014 57.42 56.69 56.69 56.69 1,635,633 -0.56(-0.97%)
Dec 30, 2014 57.27 57.54 57.09 57.25 1,357,090 -0.05(-0.08%)
Dec 29, 2014 57.24 57.72 57.10 57.29 1,469,906 +0.06(+0.10%)
Dec 26, 2014 57.14 57.50 57.08 57.24 1,127,220 +0.19(+0.34%)
Dec 24, 2014 57.24 57.04 57.04 57.04 703,623 -0.05(-0.08%)
Dec 23, 2014 56.88 57.41 56.84 57.09 1,832,756 +0.25(+0.44%)
Dec 22, 2014 56.53 56.97 56.38 56.84 2,400,886 +0.44(+0.79%)
Dec 19, 2014 56.41 56.60 56.09 56.40 6,121,644 +0.08(+0.14%)
Dec 18, 2014 55.82 56.32 55.55 56.32 3,689,399 +1.27(+2.30%)
Dec 17, 2014 54.31 55.36 54.28 55.05 3,400,166 +0.82(+1.50%)
Dec 16, 2014 54.27 55.21 53.91 54.24 3,092,058 -0.13(-0.24%)
Dec 15, 2014 54.64 55.12 54.14 54.37 3,462,149 -0.04(-0.07%)
Dec 12, 2014 55.09 55.62 54.37 54.41 3,658,568 -1.32(-2.37%)
Dec 11, 2014 55.35 56.21 55.14 55.73 3,827,687 +0.41(+0.74%)
Dec 10, 2014 55.51 56.08 55.32 55.32 3,756,955 -0.23(-0.41%)
Dec 09, 2014 55.41 55.58 55.20 55.54 2,911,608 -0.25(-0.45%)
Dec 08, 2014 55.49 56.01 55.37 55.79 3,161,920 +0.37(+0.67%)
Dec 05, 2014 55.24 55.66 55.20 55.42 2,707,708 +0.23(+0.42%)
Dec 04, 2014 54.97 55.41 54.92 55.19 3,161,656 +0.26(+0.47%)
Dec 03, 2014 55.03 55.22 54.63 54.93 3,005,713 -0.03(-0.06%)
Dec 02, 2014 54.48 54.99 54.48 54.96 2,358,144 +0.40(+0.74%)
Dec 01, 2014 54.93 54.94 54.56 54.56 2,385,900 -0.44(-0.79%)
Nov 28, 2014 54.63 55.26 54.63 54.99 1,359,584 +0.51(+0.93%)
Nov 26, 2014 54.60 54.49 54.49 54.49 1,852,000 -0.05(-0.09%)
Nov 25, 2014 54.56 54.80 54.36 54.53 1,974,510 -0.05(-0.09%)
Nov 24, 2014 54.37 54.72 54.33 54.58 1,981,560 +0.42(+0.77%)
Nov 21, 2014 54.56 54.58 54.05 54.17 3,342,939 +0.09(+0.16%)
Nov 20, 2014 53.80 54.23 53.75 54.08 2,034,952 -0.06(-0.12%)
Nov 19, 2014 53.84 54.17 53.59 54.14 2,336,310 +0.47(+0.87%)
Nov 18, 2014 53.75 53.96 53.51 53.67 2,230,060 +0.10(+0.19%)
Nov 17, 2014 53.13 53.63 53.13 53.57 1,458,478 +0.06(+0.12%)
Nov 14, 2014 53.85 53.85 53.39 53.51 1,940,706 -0.27(-0.51%)
Nov 13, 2014 53.98 54.10 53.61 53.78 2,442,528 -0.20(-0.37%)
Nov 12, 2014 53.39 54.01 53.38 53.98 2,477,757 +0.43(+0.81%)
Nov 11, 2014 53.61 53.82 53.48 53.55 2,562,310 -0.10(-0.19%)
Nov 10, 2014 53.64 53.74 53.42 53.65 2,520,123 +0.41(+0.77%)
Nov 07, 2014 53.13 53.37 52.97 53.24 2,644,239 +0.10(+0.18%)
Nov 06, 2014 52.79 53.23 52.72 53.14 3,159,226 +0.31(+0.59%)
Nov 05, 2014 52.62 52.84 52.35 52.83 3,136,675 +0.68(+1.31%)
Nov 04, 2014 52.16 52.36 51.90 52.15 2,750,927 +0.14(+0.26%)
Nov 03, 2014 51.83 52.24 51.83 52.01 2,746,741 -0.10(-0.20%)
Oct 31, 2014 51.55 52.24 51.55 52.12 3,801,918 +0.76(+1.47%)
Oct 30, 2014 51.11 51.54 50.97 51.36 3,115,751 +0.75(+1.48%)
Oct 29, 2014 50.85 51.00 50.34 50.61 3,189,491 -0.20(-0.40%)
Oct 28, 2014 50.95 51.19 50.81 50.81 4,233,183 +0.08(+0.16%)
Oct 27, 2014 50.40 50.81 50.28 50.73 4,730,695 +0.45(+0.89%)
Oct 24, 2014 49.60 50.33 49.60 50.28 2,507,991 +0.46(+0.92%)
Oct 23, 2014 50.15 50.16 49.73 49.83 3,054,423 +0.15(+0.31%)
Oct 22, 2014 49.83 50.15 49.65 49.67 3,362,910 -0.18(-0.35%)
Oct 21, 2014 49.10 50.00 48.96 49.85 3,938,347 +0.95(+1.94%)
Oct 20, 2014 48.59 48.98 48.47 48.90 2,286,718 +0.17(+0.35%)
Oct 17, 2014 48.44 48.87 47.97 48.73 3,370,928 +0.63(+1.30%)
Oct 16, 2014 48.03 48.37 47.79 48.11 4,596,573 -0.57(-1.17%)
Oct 15, 2014 49.26 49.37 48.00 48.68 4,273,950 -0.84(-1.70%)
Oct 14, 2014 49.39 49.85 49.22 49.52 3,604,125 +0.45(+0.92%)
Oct 13, 2014 49.26 49.66 49.06 49.07 3,135,953 -0.08(-0.16%)
Oct 10, 2014 48.98 49.71 48.98 49.15 2,524,961 +0.12(+0.25%)
Oct 09, 2014 49.46 49.71 49.02 49.03 3,508,105 -0.51(-1.02%)
Oct 08, 2014 48.96 49.58 48.90 49.54 2,813,435 +0.59(+1.22%)
Oct 07, 2014 49.34 49.56 48.93 48.94 2,186,554 -0.58(-1.17%)
Oct 06, 2014 49.87 50.01 49.42 49.52 1,928,652 -0.09(-0.18%)
Oct 03, 2014 49.58 49.95 49.57 49.61 3,406,683 +0.47(+0.96%)
Oct 02, 2014 48.96 49.37 48.81 49.13 2,440,967 +0.27(+0.54%)
Oct 01, 2014 49.29 49.51 48.75 48.87 2,785,289 -0.45(-0.91%)
Sep 30, 2014 49.12 49.51 49.05 49.32 2,808,322 +0.06(+0.13%)
Sep 29, 2014 49.05 49.46 48.92 49.26 1,591,794 -0.10(-0.20%)
Sep 26, 2014 49.10 49.53 49.04 49.35 1,591,869 +0.26(+0.52%)
Sep 25, 2014 49.40 49.49 49.04 49.09 2,495,965 -0.47(-0.96%)
Sep 24, 2014 49.25 49.71 49.17 49.57 1,705,351 +0.30(+0.60%)
Sep 23, 2014 49.57 49.64 49.13 49.27 4,711,323 -0.43(-0.86%)
Sep 22, 2014 49.78 49.84 49.62 49.70 2,165,681 -0.29(-0.58%)
Sep 19, 2014 50.27 50.30 49.84 49.99 3,430,013 -0.10(-0.19%)
Sep 18, 2014 49.75 50.16 49.66 50.08 2,340,876 +0.46(+0.92%)
Sep 17, 2014 49.61 49.83 49.49 49.62 2,039,311 +0.03(+0.06%)
Sep 16, 2014 49.30 49.71 49.26 49.59 2,012,035 +0.07(+0.15%)
Sep 15, 2014 49.14 49.72 49.09 49.52 2,567,134 +0.50(+1.02%)
Sep 12, 2014 49.09 49.24 48.83 49.02 2,757,084 -0.17(-0.34%)
Sep 11, 2014 48.86 49.21 48.85 49.19 2,195,953 +0.26(+0.53%)
Sep 10, 2014 49.07 49.14 48.85 48.93 1,836,449 +0.04(+0.08%)
Sep 09, 2014 49.26 49.31 48.80 48.89 2,186,996 -0.44(-0.90%)
Sep 08, 2014 49.70 49.70 49.18 49.34 1,497,868 +0.03(+0.07%)
Sep 05, 2014 49.34 49.40 49.10 49.30 2,329,123 -0.02(-0.03%)
Sep 04, 2014 49.56 49.72 49.28 49.32 1,945,864 -0.22(-0.44%)
Sep 03, 2014 49.90 49.90 49.51 49.54 1,840,834 -0.15(-0.31%)
Sep 02, 2014 49.61 49.79 49.44 49.69 2,273,542 +0.27(+0.55%)
Aug 29, 2014 49.23 49.42 49.42 49.42 2,407,424 +0.27(+0.56%)
Aug 28, 2014 49.29 49.44 49.13 49.14 2,298,466 -0.31(-0.62%)
Aug 27, 2014 49.50 49.57 49.36 49.45 2,073,686 -0.04(-0.08%)
Aug 26, 2014 49.50 49.67 49.41 49.49 2,345,434 -0.04(-0.08%)
Aug 25, 2014 49.22 49.60 49.10 49.53 2,367,293 +0.55(+1.13%)
Aug 22, 2014 49.02 49.17 48.87 48.98 2,473,048 -0.23(-0.47%)
Aug 21, 2014 49.12 49.25 48.88 49.21 2,959,468 +0.09(+0.18%)
Aug 20, 2014 48.90 49.15 48.73 49.12 1,812,052 +0.25(+0.51%)
Aug 19, 2014 48.98 49.03 48.87 48.87 2,031,102 -0.15(-0.31%)
Aug 18, 2014 48.78 49.04 48.71 49.02 2,572,838 +0.47(+0.97%)
Aug 15, 2014 48.76 48.90 48.32 48.55 3,023,280 -0.07(-0.15%)
Aug 14, 2014 48.15 48.63 48.15 48.62 3,141,124 +0.54(+1.11%)
Aug 13, 2014 48.20 48.38 48.02 48.09 3,218,156 -0.03(-0.07%)
Aug 12, 2014 47.68 48.15 47.66 48.12 4,316,529 +0.47(+0.99%)
Aug 11, 2014 47.85 47.90 47.52 47.65 2,840,710 -0.09(-0.18%)
Aug 08, 2014 47.64 47.67 47.19 47.74 3,285,543 +0.29(+0.61%)
Aug 07, 2014 47.77 47.98 47.30 47.45 3,912,946 -0.22(-0.45%)
Aug 06, 2014 46.98 47.67 46.98 47.66 3,092,492 +0.58(+1.24%)
Aug 05, 2014 47.14 47.42 46.98 47.08 3,923,559 -0.09(-0.19%)
Aug 04, 2014 46.68 47.20 46.50 47.17 7,048,814 +0.66(+1.41%)
Aug 01, 2014 46.80 46.98 46.20 46.51 4,075,402 -0.25(-0.53%)
Jul 31, 2014 46.55 47.91 45.76 46.76 7,820,994 +1.25(+2.74%)
Jul 30, 2014 45.68 45.74 45.30 45.51 3,880,277 -0.13(-0.28%)
Jul 29, 2014 45.78 46.23 45.67 45.64 4,143,187 -0.71(-1.54%)
Jul 28, 2014 46.34 46.37 45.89 46.35 2,663,293 +0.00(+0.00%)
Jul 25, 2014 46.60 46.67 46.30 46.35 1,491,252 -0.44(-0.94%)
Jul 24, 2014 46.60 46.86 46.50 46.79 1,422,681 +0.13(+0.27%)
Jul 23, 2014 46.50 46.79 46.50 46.66 1,574,516 +0.19(+0.41%)
Jul 22, 2014 46.24 46.54 46.12 46.47 2,352,354 +0.06(+0.14%)
Jul 21, 2014 46.26 46.50 46.06 46.41 1,867,331 -0.04(-0.09%)
Jul 18, 2014 46.29 46.48 46.02 46.45 2,520,122 +0.19(+0.42%)
Jul 17, 2014 46.42 46.88 46.25 46.26 2,463,008 -0.27(-0.58%)
Jul 16, 2014 46.85 46.94 46.49 46.53 2,377,159 -0.24(-0.51%)
Jul 15, 2014 46.77 46.92 46.64 46.77 2,561,073 +0.14(+0.31%)
Jul 14, 2014 46.80 46.94 46.47 46.62 2,780,683 +0.06(+0.14%)
Jul 11, 2014 46.35 46.60 46.21 46.56 1,778,455 +0.10(+0.22%)
Jul 10, 2014 46.46 46.63 46.15 46.46 3,377,192 -0.33(-0.70%)
Jul 09, 2014 46.70 46.96 46.54 46.78 3,510,841 +0.00(+0.00%)
Jul 08, 2014 46.78 46.98 46.70 46.78 3,602,517 -0.04(-0.09%)
Jul 07, 2014 46.98 47.05 46.72 46.82 3,454,479 -0.35(-0.75%)
Jul 03, 2014 47.38 47.18 47.18 47.18 1,912,746 -0.02(-0.05%)
Jul 02, 2014 47.26 47.59 47.11 47.20 1,987,736 -0.10(-0.20%)
Jul 01, 2014 47.14 47.43 47.14 47.30 2,229,530 +0.32(+0.68%)
Jun 30, 2014 46.87 47.34 46.82 46.98 2,250,932 +0.02(+0.05%)
Jun 27, 2014 46.87 47.01 46.75 46.95 2,741,944 +0.11(+0.24%)
Jun 26, 2014 46.98 47.05 46.73 46.84 2,167,887 -0.13(-0.27%)
Jun 25, 2014 47.07 47.19 46.94 46.97 2,379,554 -0.17(-0.36%)
Jun 24, 2014 47.06 47.43 47.02 47.14 2,449,293 -0.22(-0.47%)
Jun 23, 2014 47.11 47.60 47.11 47.36 3,376,918 +0.30(+0.65%)
Jun 20, 2014 47.12 47.17 46.82 47.06 6,308,506 +0.00(+0.00%)
Jun 19, 2014 47.22 47.23 46.78 47.06 4,500,285 -0.27(-0.57%)
Jun 18, 2014 47.28 47.56 47.11 47.33 3,713,280 -0.04(-0.08%)
Jun 17, 2014 47.00 47.43 46.86 47.37 2,399,308 +0.32(+0.68%)
Jun 16, 2014 47.14 47.22 46.87 47.05 2,089,859 -0.16(-0.34%)
Jun 13, 2014 47.10 47.26 46.97 47.21 2,125,059 +0.24(+0.51%)
Jun 12, 2014 47.31 47.41 46.86 46.97 2,609,388 -0.30(-0.63%)
Jun 11, 2014 47.38 47.55 47.05 47.26 1,996,293 -0.08(-0.17%)
Jun 10, 2014 47.26 47.52 47.26 47.34 2,229,807 -0.11(-0.24%)
Jun 06, 2014 47.37 47.69 47.28 47.46 1,823,835 +0.17(+0.36%)
Jun 05, 2014 46.88 47.34 46.88 47.29 3,054,638 +0.39(+0.84%)
Jun 04, 2014 46.67 47.01 46.67 46.90 2,094,802 +0.03(+0.07%)
Jun 03, 2014 46.74 46.92 46.62 46.86 2,195,377 -0.07(-0.15%)
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.