Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.07 55.18 54.76 54.77 2,446,299 -0.39(-0.71%)
May 28, 2015 54.83 55.27 54.83 55.16 2,512,705 +0.15(+0.28%)
May 27, 2015 54.86 55.18 54.59 55.01 2,528,359 +0.43(+0.79%)
May 26, 2015 54.60 54.69 54.38 54.57 3,165,325 -0.18(-0.33%)
May 22, 2015 55.10 54.75 54.75 54.75 2,231,520 -0.40(-0.73%)
May 21, 2015 55.42 55.57 54.98 55.16 3,134,616 -0.51(-0.92%)
May 20, 2015 55.60 55.76 55.18 55.67 3,219,252 -0.02(-0.03%)
May 19, 2015 55.30 55.76 55.11 55.68 3,161,599 +0.53(+0.97%)
May 18, 2015 54.79 55.24 54.76 55.15 1,782,895 +0.40(+0.72%)
May 15, 2015 54.78 55.09 54.65 54.75 2,078,716 -0.03(-0.06%)
May 14, 2015 54.44 54.81 54.42 54.78 2,545,590 +0.53(+0.97%)
May 13, 2015 54.02 54.30 53.91 54.26 3,035,105 +0.06(+0.12%)
May 12, 2015 54.05 54.35 53.96 54.19 3,099,582 +0.03(+0.06%)
May 11, 2015 54.48 54.59 54.04 54.16 4,229,086 -0.32(-0.59%)
May 08, 2015 55.40 55.48 54.34 54.48 4,485,006 -0.36(-0.66%)
May 07, 2015 54.45 54.96 54.25 54.85 5,333,928 +0.33(+0.61%)
May 06, 2015 55.79 56.09 54.19 54.52 12,022,288 -2.18(-3.84%)
May 05, 2015 56.39 56.96 56.39 56.70 3,102,829 +0.15(+0.26%)
May 04, 2015 56.70 56.84 56.42 56.55 5,090,982 -0.11(-0.19%)
May 01, 2015 56.80 56.98 56.53 56.66 2,991,883 +0.23(+0.42%)
Apr 30, 2015 56.81 57.01 56.15 56.42 4,248,186 -0.48(-0.84%)
Apr 29, 2015 56.90 57.30 56.49 56.90 2,632,832 -0.36(-0.62%)
Apr 28, 2015 56.89 57.49 56.77 57.25 2,155,702 +0.31(+0.54%)
Apr 27, 2015 57.73 57.75 56.87 56.95 2,698,400 -0.52(-0.90%)
Apr 24, 2015 57.21 57.60 57.08 57.47 1,966,091 +0.11(+0.20%)
Apr 23, 2015 57.25 57.73 57.18 57.35 2,366,883 -0.06(-0.10%)
Apr 22, 2015 57.32 57.52 57.02 57.41 2,122,926 +0.05(+0.08%)
Apr 21, 2015 57.77 57.94 57.28 57.36 1,934,092 -0.43(-0.74%)
Apr 20, 2015 57.77 58.05 57.70 57.79 1,939,857 +0.39(+0.68%)
Apr 17, 2015 57.89 57.97 57.17 57.40 3,808,016 -0.95(-1.62%)
Apr 16, 2015 58.20 58.57 57.92 58.35 1,839,777 +0.08(+0.14%)
Apr 15, 2015 58.00 58.53 58.00 58.27 2,235,040 +0.36(+0.62%)
Apr 14, 2015 58.24 58.40 57.81 57.91 2,794,283 -0.39(-0.67%)
Apr 13, 2015 58.05 58.63 58.05 58.30 1,809,818 -0.04(-0.07%)
Apr 10, 2015 58.32 58.51 58.02 58.34 1,821,299 +0.11(+0.18%)
Apr 09, 2015 58.00 58.32 58.00 58.23 2,257,355 +0.26(+0.45%)
Apr 08, 2015 57.99 58.32 57.86 57.98 2,603,894 +0.09(+0.15%)
Apr 07, 2015 58.44 58.64 57.89 57.89 1,618,415 -0.53(-0.90%)
Apr 06, 2015 57.56 58.73 57.40 58.41 2,973,858 +0.54(+0.94%)
Apr 02, 2015 57.74 57.87 57.87 57.87 2,434,621 +0.13(+0.22%)
Apr 01, 2015 57.65 58.23 57.47 57.74 4,160,382 +0.10(+0.17%)
Mar 31, 2015 57.08 57.75 56.76 57.64 4,396,258 +0.18(+0.31%)
Mar 30, 2015 56.99 57.81 56.77 57.47 2,878,810 +0.73(+1.28%)
Mar 27, 2015 56.84 57.00 56.61 56.74 2,141,066 -0.12(-0.21%)
Mar 26, 2015 56.94 57.13 56.68 56.86 2,387,678 -0.28(-0.50%)
Mar 25, 2015 57.95 57.95 57.09 57.14 2,537,251 -0.64(-1.11%)
Mar 24, 2015 58.10 58.23 57.56 57.78 3,114,140 -0.45(-0.77%)
Mar 23, 2015 58.19 58.58 58.15 58.23 3,060,560 +0.35(+0.60%)
Mar 20, 2015 57.35 58.02 57.25 57.88 5,173,071 +0.70(+1.22%)
Mar 19, 2015 57.26 57.72 56.96 57.18 3,238,752 -0.02(-0.03%)
Mar 18, 2015 56.84 57.42 56.28 57.20 3,312,831 +0.52(+0.91%)
Mar 17, 2015 56.78 56.87 56.40 56.68 3,897,460 -0.41(-0.72%)
Mar 16, 2015 56.71 57.22 56.61 57.09 2,545,516 +0.75(+1.34%)
Mar 13, 2015 56.71 56.71 56.09 56.34 2,413,754 -0.68(-1.19%)
Mar 12, 2015 56.21 57.04 56.15 57.02 2,019,225 +1.06(+1.90%)
Mar 11, 2015 55.67 56.24 55.42 55.96 2,941,531 +0.57(+1.02%)
Mar 10, 2015 55.83 56.00 55.38 55.39 2,672,956 -0.97(-1.72%)
Mar 09, 2015 55.79 56.49 55.68 56.36 2,291,496 +0.36(+0.65%)
Mar 06, 2015 56.18 56.67 55.77 56.00 3,256,596 -0.34(-0.60%)
Mar 05, 2015 56.53 56.62 56.13 56.34 3,874,363 +0.05(+0.09%)
Mar 04, 2015 56.80 56.88 56.28 56.29 2,893,996 -0.80(-1.40%)
Mar 03, 2015 57.22 57.42 56.98 57.09 2,358,575 -0.40(-0.69%)
Mar 02, 2015 57.18 57.65 57.16 57.49 2,083,836 +0.31(+0.54%)
Feb 27, 2015 57.56 57.72 57.17 57.18 2,715,692 -0.58(-1.00%)
Feb 26, 2015 57.40 57.85 57.40 57.76 2,350,024 +0.40(+0.69%)
Feb 25, 2015 57.70 57.88 57.34 57.36 2,583,707 -0.44(-0.77%)
Feb 24, 2015 57.32 57.96 57.32 57.80 2,291,263 +0.33(+0.58%)
Feb 23, 2015 57.56 57.59 57.30 57.47 2,250,132 -0.27(-0.48%)
Feb 20, 2015 57.34 57.84 56.84 57.75 2,629,855 +0.35(+0.60%)
Feb 19, 2015 56.98 57.48 56.93 57.40 2,482,117 +0.37(+0.65%)
Feb 18, 2015 57.32 57.45 56.87 57.03 3,033,065 -0.45(-0.79%)
Feb 17, 2015 57.65 57.96 57.38 57.48 2,513,290 -0.15(-0.27%)
Feb 13, 2015 57.56 57.63 57.63 57.63 2,500,729 -0.09(-0.15%)
Feb 12, 2015 57.46 57.82 57.39 57.72 2,558,347 +0.31(+0.55%)
Feb 11, 2015 56.57 57.60 56.45 57.41 4,761,212 +0.91(+1.61%)
Feb 10, 2015 56.90 56.93 56.17 56.50 3,798,673 +0.02(+0.03%)
Feb 09, 2015 56.71 57.01 56.33 56.48 4,403,591 -0.73(-1.27%)
Feb 06, 2015 58.07 58.24 57.04 57.21 5,205,191 -1.10(-1.89%)
Feb 05, 2015 56.20 58.49 55.68 58.31 5,982,506 -0.23(-0.39%)
Feb 04, 2015 57.91 58.77 57.84 58.54 4,558,571 +0.44(+0.76%)
Feb 03, 2015 57.39 58.12 56.87 58.09 3,704,868 +0.90(+1.58%)
Feb 02, 2015 56.25 57.26 55.79 57.19 3,726,621 +0.90(+1.60%)
Jan 30, 2015 56.85 57.13 56.21 56.29 3,083,209 -1.02(-1.77%)
Jan 29, 2015 56.88 57.46 56.67 57.30 3,539,877 +0.59(+1.04%)
Jan 28, 2015 57.79 58.50 56.70 56.71 3,148,283 -0.90(-1.57%)
Jan 27, 2015 57.30 57.90 57.20 57.62 1,892,274 -0.23(-0.40%)
Jan 26, 2015 57.48 57.88 57.31 57.85 2,062,547 +0.24(+0.42%)
Jan 23, 2015 58.13 58.16 57.59 57.61 2,165,703 -0.42(-0.72%)
Jan 22, 2015 57.00 58.16 56.77 58.03 3,128,240 +1.33(+2.35%)
Jan 21, 2015 56.53 57.02 56.14 56.70 2,390,985 -0.05(-0.09%)
Jan 20, 2015 57.39 57.46 56.37 56.75 2,620,701 -0.39(-0.68%)
Jan 16, 2015 56.31 57.17 56.05 57.13 2,706,470 +1.30(+2.33%)
Jan 15, 2015 56.00 56.36 55.75 55.84 2,551,975 -0.16(-0.29%)
Jan 14, 2015 55.62 56.30 55.52 56.00 3,338,291 -0.56(-0.98%)
Jan 13, 2015 56.70 57.42 56.10 56.55 2,778,598 +0.34(+0.60%)
Jan 12, 2015 56.75 56.96 56.10 56.21 1,876,066 -0.58(-1.02%)
Jan 09, 2015 57.33 57.36 56.76 56.80 2,604,755 -0.59(-1.03%)
Jan 08, 2015 56.66 57.38 56.63 57.38 3,679,797 +1.08(+1.92%)
Jan 07, 2015 55.97 56.34 55.51 56.30 2,591,594 +0.91(+1.65%)
Jan 06, 2015 55.67 56.14 55.21 55.39 3,256,996 -0.04(-0.07%)
Jan 05, 2015 56.20 56.28 55.36 55.43 3,596,749 -1.12(-1.98%)
Jan 02, 2015 56.93 57.19 56.24 56.55 2,190,750 -0.10(-0.19%)
Dec 31, 2014 57.39 56.66 56.66 56.66 1,636,527 -0.56(-0.97%)
Dec 30, 2014 57.24 57.51 57.06 57.21 1,357,832 -0.05(-0.08%)
Dec 29, 2014 57.21 57.69 57.07 57.26 1,470,710 +0.06(+0.10%)
Dec 26, 2014 57.11 57.46 57.05 57.21 1,127,836 +0.19(+0.34%)
Dec 24, 2014 57.21 57.01 57.01 57.01 704,008 -0.05(-0.08%)
Dec 23, 2014 56.85 57.38 56.81 57.06 1,833,758 +0.25(+0.44%)
Dec 22, 2014 56.50 56.94 56.35 56.81 2,402,198 +0.44(+0.79%)
Dec 19, 2014 56.38 56.57 56.06 56.37 6,124,989 +0.08(+0.14%)
Dec 18, 2014 55.79 56.29 55.52 56.29 3,691,416 +1.27(+2.30%)
Dec 17, 2014 54.28 55.33 54.25 55.02 3,402,025 +0.81(+1.50%)
Dec 16, 2014 54.24 55.18 53.88 54.21 3,093,748 -0.13(-0.24%)
Dec 15, 2014 54.61 55.09 54.11 54.34 3,464,041 -0.04(-0.07%)
Dec 12, 2014 55.06 55.59 54.34 54.38 3,660,567 -1.32(-2.37%)
Dec 11, 2014 55.32 56.18 55.11 55.70 3,829,778 +0.41(+0.74%)
Dec 10, 2014 55.48 56.05 55.29 55.29 3,759,008 -0.23(-0.41%)
Dec 09, 2014 55.38 55.55 55.17 55.51 2,913,199 -0.25(-0.45%)
Dec 08, 2014 55.46 55.98 55.34 55.76 3,163,648 +0.37(+0.67%)
Dec 05, 2014 55.21 55.63 55.17 55.39 2,709,188 +0.23(+0.42%)
Dec 04, 2014 54.94 55.38 54.89 55.16 3,163,383 +0.26(+0.47%)
Dec 03, 2014 55.00 55.19 54.60 54.90 3,007,356 -0.03(-0.06%)
Dec 02, 2014 54.45 54.96 54.45 54.93 2,359,433 +0.40(+0.74%)
Dec 01, 2014 54.90 54.91 54.53 54.53 2,387,204 -0.44(-0.79%)
Nov 28, 2014 54.60 55.23 54.60 54.96 1,360,328 +0.51(+0.93%)
Nov 26, 2014 54.57 54.46 54.46 54.46 1,853,012 -0.05(-0.09%)
Nov 25, 2014 54.53 54.77 54.33 54.50 1,975,590 -0.05(-0.09%)
Nov 24, 2014 54.34 54.69 54.30 54.55 1,982,643 +0.42(+0.77%)
Nov 21, 2014 54.53 54.55 54.02 54.14 3,344,766 +0.09(+0.16%)
Nov 20, 2014 53.77 54.20 53.72 54.05 2,036,064 -0.06(-0.12%)
Nov 19, 2014 53.81 54.14 53.56 54.11 2,337,587 +0.47(+0.87%)
Nov 18, 2014 53.72 53.93 53.49 53.65 2,231,279 +0.10(+0.19%)
Nov 17, 2014 53.10 53.61 53.10 53.54 1,459,275 +0.06(+0.12%)
Nov 14, 2014 53.82 53.82 53.36 53.48 1,941,767 -0.27(-0.51%)
Nov 13, 2014 53.95 54.07 53.58 53.75 2,443,863 -0.20(-0.37%)
Nov 12, 2014 53.36 53.98 53.35 53.95 2,479,111 +0.43(+0.81%)
Nov 11, 2014 53.58 53.79 53.45 53.52 2,563,710 -0.10(-0.19%)
Nov 10, 2014 53.61 53.71 53.39 53.62 2,521,500 +0.41(+0.77%)
Nov 07, 2014 53.10 53.34 52.94 53.21 2,645,684 +0.10(+0.18%)
Nov 06, 2014 52.76 53.20 52.69 53.12 3,160,953 +0.31(+0.59%)
Nov 05, 2014 52.59 52.81 52.32 52.80 3,138,389 +0.68(+1.31%)
Nov 04, 2014 52.13 52.33 51.87 52.12 2,752,430 +0.14(+0.26%)
Nov 03, 2014 51.81 52.21 51.81 51.98 2,748,242 -0.10(-0.20%)
Oct 31, 2014 51.53 52.21 51.53 52.09 3,803,996 +0.75(+1.47%)
Oct 30, 2014 51.08 51.51 50.94 51.33 3,117,454 +0.75(+1.48%)
Oct 29, 2014 50.83 50.97 50.31 50.59 3,191,234 -0.20(-0.40%)
Oct 28, 2014 50.92 51.16 50.78 50.79 4,235,496 +0.08(+0.16%)
Oct 27, 2014 50.37 50.78 50.26 50.71 4,733,280 +0.45(+0.90%)
Oct 24, 2014 49.57 50.30 49.57 50.26 2,509,361 +0.46(+0.92%)
Oct 23, 2014 50.12 50.14 49.70 49.80 3,056,092 +0.15(+0.31%)
Oct 22, 2014 49.80 50.12 49.62 49.65 3,364,748 -0.18(-0.35%)
Oct 21, 2014 49.08 49.97 48.93 49.82 3,940,500 +0.95(+1.94%)
Oct 20, 2014 48.56 48.95 48.44 48.87 2,287,968 +0.17(+0.35%)
Oct 17, 2014 48.41 48.84 47.94 48.71 3,372,771 +0.63(+1.30%)
Oct 16, 2014 48.00 48.34 47.77 48.08 4,599,086 -0.57(-1.17%)
Oct 15, 2014 49.24 49.34 47.98 48.65 4,276,286 -0.84(-1.70%)
Oct 14, 2014 49.36 49.83 49.20 49.49 3,606,095 +0.45(+0.92%)
Oct 13, 2014 49.24 49.63 49.03 49.04 3,137,667 -0.08(-0.16%)
Oct 10, 2014 48.95 49.69 48.95 49.12 2,526,341 +0.12(+0.25%)
Oct 09, 2014 49.44 49.69 49.00 49.00 3,510,023 -0.51(-1.02%)
Oct 08, 2014 48.93 49.56 48.87 49.51 2,814,973 +0.59(+1.21%)
Oct 07, 2014 49.31 49.53 48.90 48.91 2,187,749 -0.58(-1.17%)
Oct 06, 2014 49.84 49.98 49.40 49.49 1,929,706 -0.09(-0.18%)
Oct 03, 2014 49.55 49.93 49.54 49.58 3,408,545 +0.47(+0.97%)
Oct 02, 2014 48.93 49.34 48.79 49.11 2,442,301 +0.27(+0.54%)
Oct 01, 2014 49.26 49.49 48.72 48.84 2,786,812 -0.45(-0.91%)
Sep 30, 2014 49.09 49.49 49.03 49.29 2,809,857 +0.06(+0.13%)
Sep 29, 2014 49.02 49.43 48.89 49.23 1,592,664 -0.10(-0.20%)
Sep 26, 2014 49.08 49.50 49.01 49.32 1,592,739 +0.26(+0.52%)
Sep 25, 2014 49.37 49.46 49.01 49.07 2,497,330 -0.47(-0.96%)
Sep 24, 2014 49.22 49.69 49.15 49.54 1,706,284 +0.30(+0.60%)
Sep 23, 2014 49.54 49.61 49.10 49.24 4,713,898 -0.43(-0.86%)
Sep 22, 2014 49.75 49.81 49.59 49.67 2,166,865 -0.29(-0.58%)
Sep 19, 2014 50.24 50.27 49.81 49.96 3,431,888 -0.10(-0.19%)
Sep 18, 2014 49.72 50.13 49.63 50.06 2,342,155 +0.46(+0.92%)
Sep 17, 2014 49.58 49.80 49.46 49.60 2,040,426 +0.03(+0.06%)
Sep 16, 2014 49.28 49.69 49.23 49.57 2,013,135 +0.07(+0.15%)
Sep 15, 2014 49.12 49.69 49.07 49.49 2,568,537 +0.50(+1.02%)
Sep 12, 2014 49.06 49.21 48.80 49.00 2,758,591 -0.17(-0.34%)
Sep 11, 2014 48.83 49.19 48.82 49.16 2,197,153 +0.26(+0.53%)
Sep 10, 2014 49.04 49.12 48.83 48.91 1,837,453 +0.04(+0.08%)
Sep 09, 2014 49.23 49.28 48.78 48.87 2,188,191 -0.44(-0.90%)
Sep 08, 2014 49.67 49.67 49.15 49.31 1,498,686 +0.03(+0.07%)
Sep 05, 2014 49.31 49.37 49.08 49.28 2,330,396 -0.02(-0.03%)
Sep 04, 2014 49.53 49.69 49.25 49.29 1,946,927 -0.22(-0.44%)
Sep 03, 2014 49.87 49.87 49.49 49.51 1,841,840 -0.15(-0.31%)
Sep 02, 2014 49.58 49.76 49.41 49.66 2,274,785 +0.27(+0.55%)
Aug 29, 2014 49.20 49.39 49.39 49.39 2,408,740 +0.27(+0.56%)
Aug 28, 2014 49.26 49.41 49.10 49.12 2,299,722 -0.31(-0.62%)
Aug 27, 2014 49.48 49.54 49.33 49.42 2,074,819 -0.04(-0.08%)
Aug 26, 2014 49.48 49.64 49.38 49.46 2,346,716 -0.04(-0.08%)
Aug 25, 2014 49.19 49.58 49.08 49.50 2,368,587 +0.55(+1.13%)
Aug 22, 2014 48.99 49.14 48.84 48.95 2,474,400 -0.23(-0.47%)
Aug 21, 2014 49.09 49.22 48.85 49.18 2,961,086 +0.09(+0.18%)
Aug 20, 2014 48.87 49.13 48.70 49.09 1,813,042 +0.25(+0.51%)
Aug 19, 2014 48.95 49.01 48.85 48.85 2,032,213 -0.15(-0.31%)
Aug 18, 2014 48.75 49.01 48.69 49.00 2,574,244 +0.47(+0.97%)
Aug 15, 2014 48.73 48.87 48.29 48.53 3,024,932 -0.07(-0.15%)
Aug 14, 2014 48.13 48.61 48.13 48.60 3,142,841 +0.54(+1.11%)
Aug 13, 2014 48.17 48.35 47.99 48.06 3,219,915 -0.03(-0.07%)
Aug 12, 2014 47.65 48.13 47.64 48.09 4,318,888 +0.47(+0.99%)
Aug 11, 2014 47.82 47.87 47.49 47.62 2,842,263 -0.09(-0.18%)
Aug 08, 2014 47.61 47.65 47.17 47.71 3,287,339 +0.29(+0.61%)
Aug 07, 2014 47.74 47.95 47.28 47.42 3,915,084 -0.22(-0.45%)
Aug 06, 2014 46.95 47.65 46.95 47.64 3,094,182 +0.58(+1.24%)
Aug 05, 2014 47.11 47.40 46.96 47.05 3,925,704 -0.09(-0.19%)
Aug 04, 2014 46.65 47.17 46.47 47.14 7,052,667 +0.66(+1.41%)
Aug 01, 2014 46.77 46.96 46.17 46.49 4,077,629 -0.25(-0.53%)
Jul 31, 2014 46.53 47.89 45.74 46.73 7,825,269 +1.25(+2.74%)
Jul 30, 2014 45.66 45.72 45.28 45.49 3,882,398 -0.13(-0.28%)
Jul 29, 2014 45.76 46.21 45.65 45.62 4,145,451 -0.71(-1.54%)
Jul 28, 2014 46.31 46.34 45.86 46.33 2,664,748 +0.00(+0.00%)
Jul 25, 2014 46.57 46.65 46.28 46.33 1,492,067 -0.44(-0.94%)
Jul 24, 2014 46.57 46.83 46.48 46.77 1,423,459 +0.13(+0.27%)
Jul 23, 2014 46.48 46.77 46.47 46.64 1,575,376 +0.19(+0.41%)
Jul 22, 2014 46.21 46.51 46.09 46.45 2,353,640 +0.06(+0.14%)
Jul 21, 2014 46.24 46.48 46.03 46.38 1,868,352 -0.04(-0.09%)
Jul 18, 2014 46.26 46.45 45.99 46.42 2,521,499 +0.19(+0.42%)
Jul 17, 2014 46.40 46.85 46.22 46.23 2,464,354 -0.27(-0.58%)
Jul 16, 2014 46.82 46.91 46.46 46.50 2,378,459 -0.24(-0.51%)
Jul 15, 2014 46.74 46.90 46.62 46.74 2,562,473 +0.14(+0.31%)
Jul 14, 2014 46.77 46.92 46.45 46.60 2,782,202 +0.06(+0.14%)
Jul 11, 2014 46.33 46.57 46.18 46.53 1,779,427 +0.10(+0.22%)
Jul 10, 2014 46.43 46.61 46.13 46.43 3,379,037 -0.33(-0.70%)
Jul 09, 2014 46.68 46.93 46.52 46.76 3,512,760 +0.00(+0.00%)
Jul 08, 2014 46.76 46.95 46.68 46.76 3,604,486 -0.04(-0.09%)
Jul 07, 2014 46.95 47.02 46.69 46.80 3,456,367 -0.35(-0.75%)
Jul 03, 2014 47.35 47.15 47.15 47.15 1,913,792 -0.02(-0.05%)
Jul 02, 2014 47.24 47.57 47.08 47.17 1,988,823 -0.10(-0.20%)
Jul 01, 2014 47.12 47.41 47.11 47.27 2,230,748 +0.32(+0.68%)
Jun 30, 2014 46.85 47.32 46.79 46.95 2,252,162 +0.02(+0.05%)
Jun 27, 2014 46.85 46.98 46.73 46.93 2,743,443 +0.11(+0.24%)
Jun 26, 2014 46.96 47.02 46.70 46.81 2,169,072 -0.13(-0.27%)
Jun 25, 2014 47.05 47.17 46.91 46.94 2,380,855 -0.17(-0.36%)
Jun 24, 2014 47.03 47.41 46.99 47.11 2,450,632 -0.22(-0.47%)
Jun 23, 2014 47.09 47.57 47.09 47.33 3,378,764 +0.30(+0.65%)
Jun 20, 2014 47.09 47.14 46.79 47.03 6,311,954 +0.00(+0.00%)
Jun 19, 2014 47.20 47.21 46.76 47.03 4,502,745 -0.27(-0.57%)
Jun 18, 2014 47.25 47.54 47.09 47.30 3,715,309 -0.04(-0.08%)
Jun 17, 2014 46.97 47.41 46.84 47.34 2,400,620 +0.32(+0.68%)
Jun 16, 2014 47.12 47.19 46.85 47.02 2,091,001 -0.16(-0.34%)
Jun 13, 2014 47.07 47.23 46.94 47.18 2,126,220 +0.24(+0.51%)
Jun 12, 2014 47.29 47.38 46.84 46.94 2,610,814 -0.30(-0.63%)
Jun 11, 2014 47.36 47.53 47.02 47.24 1,997,384 -0.08(-0.17%)
Jun 10, 2014 47.23 47.49 47.23 47.32 2,231,026 -0.11(-0.24%)
Jun 06, 2014 47.34 47.66 47.25 47.43 1,824,832 +0.17(+0.36%)
Jun 05, 2014 46.85 47.32 46.85 47.26 3,056,308 +0.39(+0.84%)
Jun 04, 2014 46.65 46.98 46.65 46.87 2,095,947 +0.03(+0.07%)
Jun 03, 2014 46.72 46.89 46.60 46.84 2,196,577 -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.