Allstate Corp (NY: ALL )

186.52 -2.92 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 22.19 22.62 22.06 22.31 4,156,796 +0.11(+0.52%)
Mar 28, 2003 22.02 22.29 21.86 22.19 1,487,310 +0.04(+0.18%)
Mar 27, 2003 22.05 22.34 21.72 22.15 2,251,040 +0.11(+0.49%)
Mar 26, 2003 21.96 22.23 21.89 22.04 1,929,845 -0.08(-0.36%)
Mar 25, 2003 22.14 22.34 21.90 22.12 2,511,416 +0.04(+0.18%)
Mar 24, 2003 22.74 22.74 21.93 22.08 2,409,704 -0.65(-2.87%)
Mar 21, 2003 22.65 22.82 22.30 22.74 3,287,190 +0.22(+0.99%)
Mar 20, 2003 22.09 22.63 22.00 22.51 2,166,131 +0.20(+0.87%)
Mar 19, 2003 22.23 22.45 21.69 22.32 2,275,427 +0.00(+0.00%)
Mar 18, 2003 22.26 22.35 21.94 22.32 2,915,140 +0.17(+0.76%)
Mar 17, 2003 21.45 22.15 21.35 22.15 2,791,272 +0.70(+3.26%)
Mar 14, 2003 21.34 21.75 21.24 21.45 3,657,011 +0.13(+0.60%)
Mar 13, 2003 20.79 21.32 20.71 21.32 3,413,587 +0.69(+3.36%)
Mar 12, 2003 20.65 20.71 20.21 20.63 3,901,029 -0.12(-0.58%)
Mar 11, 2003 21.22 21.27 20.71 20.75 3,559,016 -0.27(-1.28%)
Mar 10, 2003 21.49 21.53 20.96 21.02 2,923,467 -0.59(-2.71%)
Mar 07, 2003 21.27 21.69 21.24 21.61 2,899,080 +0.17(+0.78%)
Mar 06, 2003 21.59 21.63 21.39 21.44 3,477,379 -0.20(-0.93%)
Mar 05, 2003 21.40 21.64 21.39 21.64 3,943,112 +0.24(+1.13%)
Mar 04, 2003 21.50 21.59 21.34 21.40 4,148,468 -0.04(-0.19%)
Mar 03, 2003 21.51 21.67 21.32 21.44 3,460,725 +0.17(+0.79%)
Feb 28, 2003 21.39 21.57 21.22 21.27 3,772,403 -0.05(-0.25%)
Feb 27, 2003 21.32 21.43 21.11 21.32 4,278,879 +0.14(+0.67%)
Feb 26, 2003 21.57 21.62 21.14 21.18 2,714,096 -0.53(-2.45%)
Feb 25, 2003 21.35 21.75 21.30 21.71 3,451,505 +0.30(+1.41%)
Feb 24, 2003 21.67 21.67 21.32 21.41 2,318,550 -0.24(-1.09%)
Feb 21, 2003 21.36 21.91 21.19 21.65 4,209,139 +0.49(+2.32%)
Feb 20, 2003 21.40 21.40 21.16 21.16 3,503,700 +0.01(+0.03%)
Feb 19, 2003 21.22 21.25 21.08 21.15 4,490,779 -0.16(-0.76%)
Feb 18, 2003 21.52 21.72 21.16 21.31 4,445,574 -0.26(-1.18%)
Feb 14, 2003 21.49 21.69 21.15 21.57 4,129,583 +0.25(+1.17%)
Feb 13, 2003 21.02 21.43 21.02 21.32 3,364,664 +0.43(+2.06%)
Feb 12, 2003 21.28 21.57 20.89 20.89 2,415,206 -0.30(-1.40%)
Feb 11, 2003 21.69 21.71 21.08 21.18 3,535,968 -0.22(-1.04%)
Feb 10, 2003 21.32 21.42 21.03 21.41 4,003,187 +0.28(+1.30%)
Feb 07, 2003 21.69 21.81 20.93 21.13 8,810,552 -0.40(-1.87%)
Feb 06, 2003 23.13 23.13 21.05 21.53 16,840,272 -1.59(-6.89%)
Feb 05, 2003 23.19 23.47 22.98 23.13 5,063,874 -0.07(-0.29%)
Feb 04, 2003 23.10 23.20 22.45 23.19 5,765,298 -0.46(-1.96%)
Feb 03, 2003 23.44 23.79 23.40 23.66 3,583,255 -0.01(-0.03%)
Jan 31, 2003 23.54 23.73 23.18 23.66 3,886,605 +0.34(+1.47%)
Jan 30, 2003 23.54 23.71 23.21 23.32 3,744,149 +0.09(+0.38%)
Jan 29, 2003 22.97 23.33 22.80 23.23 3,139,381 +0.07(+0.32%)
Jan 28, 2003 23.37 23.38 23.01 23.16 4,085,270 +0.06(+0.26%)
Jan 27, 2003 23.06 23.37 22.86 23.10 3,959,023 +0.04(+0.17%)
Jan 24, 2003 23.20 23.92 22.70 23.06 8,702,297 -0.85(-3.57%)
Jan 23, 2003 24.41 24.55 23.77 23.91 8,270,468 -0.48(-1.96%)
Jan 22, 2003 24.75 25.05 24.37 24.39 3,626,527 -0.39(-1.57%)
Jan 21, 2003 25.26 25.31 24.78 24.78 3,170,163 -0.45(-1.79%)
Jan 17, 2003 25.18 25.28 24.90 25.23 3,211,353 +0.05(+0.21%)
Jan 16, 2003 25.39 25.41 25.00 25.18 2,776,253 -0.05(-0.21%)
Jan 15, 2003 25.49 25.55 25.13 25.23 4,010,920 -0.61(-2.34%)
Jan 14, 2003 25.52 25.84 25.43 25.84 2,138,027 +0.20(+0.79%)
Jan 13, 2003 25.69 25.80 25.43 25.64 2,653,128 -0.02(-0.08%)
Jan 10, 2003 25.45 25.69 25.32 25.66 3,110,979 +0.03(+0.13%)
Jan 09, 2003 25.45 25.76 25.32 25.62 3,464,442 +0.34(+1.36%)
Jan 08, 2003 25.39 25.55 25.16 25.28 2,600,339 -0.16(-0.63%)
Jan 07, 2003 25.72 25.84 25.35 25.44 3,388,605 -0.44(-1.71%)
Jan 06, 2003 25.49 25.93 25.49 25.88 2,962,129 +0.31(+1.21%)
Jan 03, 2003 25.53 25.74 25.37 25.57 2,547,253 +0.05(+0.18%)
Jan 02, 2003 25.15 25.59 24.95 25.53 2,958,412 +1.28(+5.30%)
Dec 31, 2002 25.12 25.12 24.69 24.24 2,585,766 -0.84(-3.35%)
Dec 30, 2002 25.19 25.36 24.81 25.08 3,423,996 -0.16(-0.64%)
Dec 27, 2002 25.42 25.57 25.12 25.25 2,367,473 -0.38(-1.47%)
Dec 26, 2002 25.66 26.02 25.45 25.62 1,723,448 +0.08(+0.32%)
Dec 24, 2002 25.62 25.89 25.44 25.54 902,170 -0.05(-0.21%)
Dec 23, 2002 25.75 25.89 25.47 25.59 2,351,413 -0.12(-0.47%)
Dec 20, 2002 25.66 25.86 25.55 25.72 3,552,474 +0.20(+0.76%)
Dec 19, 2002 25.43 25.88 25.36 25.52 2,723,613 -0.02(-0.08%)
Dec 18, 2002 25.62 25.72 25.32 25.54 2,528,219 -0.11(-0.45%)
Dec 17, 2002 25.72 25.91 25.61 25.66 2,124,049 -0.22(-0.86%)
Dec 16, 2002 25.55 25.91 25.49 25.88 3,198,118 +0.28(+1.10%)
Dec 13, 2002 25.71 25.80 25.39 25.59 2,527,029 -0.11(-0.44%)
Dec 12, 2002 25.96 26.01 25.55 25.71 2,055,349 -0.26(-0.98%)
Dec 11, 2002 25.85 26.11 25.62 25.96 2,465,021 +0.11(+0.42%)
Dec 10, 2002 25.62 25.88 25.43 25.86 1,776,534 +0.40(+1.59%)
Dec 09, 2002 25.62 25.96 25.40 25.45 2,832,759 -0.16(-0.63%)
Dec 06, 2002 25.59 25.90 25.22 25.62 2,898,931 -0.17(-0.65%)
Dec 05, 2002 26.22 26.22 25.74 25.78 2,627,105 -0.21(-0.80%)
Dec 04, 2002 25.95 26.43 25.95 25.99 4,223,116 -0.21(-0.80%)
Dec 03, 2002 26.09 26.30 26.02 26.20 2,734,765 +0.11(+0.41%)
Dec 02, 2002 26.56 26.63 25.73 26.09 3,966,161 -0.15(-0.59%)
Nov 29, 2002 26.26 26.55 26.23 26.25 1,516,901 +0.04(+0.15%)
Nov 27, 2002 25.96 26.29 25.64 26.21 2,583,238 +0.40(+1.56%)
Nov 26, 2002 26.38 26.38 25.64 25.80 4,116,349 -0.58(-2.19%)
Nov 25, 2002 26.33 26.70 26.21 26.38 3,089,864 -0.06(-0.23%)
Nov 22, 2002 25.99 26.64 25.99 26.44 5,645,296 +0.05(+0.18%)
Nov 21, 2002 26.94 27.11 26.03 26.40 5,765,446 -0.54(-2.02%)
Nov 20, 2002 26.89 27.05 26.83 26.94 3,552,474 -0.16(-0.60%)
Nov 19, 2002 26.77 27.44 26.70 27.10 2,222,935 +0.25(+0.93%)
Nov 18, 2002 27.30 27.37 26.70 26.85 3,477,677 -0.01(-0.05%)
Nov 15, 2002 26.39 26.90 26.25 26.87 5,351,611 +0.48(+1.81%)
Nov 14, 2002 26.77 26.85 26.25 26.39 4,298,211 -0.19(-0.71%)
Nov 13, 2002 26.66 26.80 26.09 26.58 3,615,523 +0.22(+0.82%)
Nov 12, 2002 26.50 26.60 26.25 26.36 3,954,264 -0.23(-0.86%)
Nov 11, 2002 26.63 26.92 26.46 26.59 2,769,859 -0.31(-1.15%)
Nov 08, 2002 26.63 26.99 26.58 26.90 4,483,790 +0.41(+1.55%)
Nov 07, 2002 26.64 26.64 26.29 26.49 4,084,824 -0.14(-0.53%)
Nov 06, 2002 25.99 26.85 25.86 26.63 4,051,812 +0.63(+2.43%)
Nov 05, 2002 26.53 26.62 25.71 26.00 4,743,720 -0.38(-1.45%)
Nov 04, 2002 26.75 27.01 26.36 26.38 3,761,399 -0.08(-0.30%)
Nov 01, 2002 26.54 26.70 26.13 26.46 4,145,346 -0.29(-1.08%)
Oct 31, 2002 26.91 27.13 26.53 26.75 4,232,039 -0.14(-0.53%)
Oct 30, 2002 26.50 27.13 26.27 26.89 3,743,406 +0.33(+1.24%)
Oct 29, 2002 26.83 27.19 26.21 26.56 4,017,462 -0.48(-1.79%)
Oct 28, 2002 27.40 27.66 26.93 27.05 4,179,101 -0.15(-0.57%)
Oct 25, 2002 27.05 27.39 26.73 27.20 3,956,495 +0.17(+0.62%)
Oct 24, 2002 27.71 27.80 26.95 27.03 5,382,392 -0.75(-2.71%)
Oct 23, 2002 27.58 28.04 27.06 27.79 5,720,390 +0.22(+0.78%)
Oct 22, 2002 27.13 27.57 27.13 27.57 4,470,704 -0.20(-0.73%)
Oct 21, 2002 26.97 28.21 26.75 27.77 7,296,475 +0.58(+2.13%)
Oct 18, 2002 26.77 27.20 26.58 27.20 7,693,210 +0.38(+1.43%)
Oct 17, 2002 26.73 26.97 26.26 26.81 12,101,163 +1.55(+6.12%)
Oct 16, 2002 24.99 25.44 24.51 25.27 5,161,719 +0.28(+1.10%)
Oct 15, 2002 24.88 25.18 24.62 24.99 6,333,931 +0.71(+2.94%)
Oct 14, 2002 24.28 24.41 23.94 24.28 2,928,523 -0.03(-0.14%)
Oct 11, 2002 23.84 24.67 23.74 24.31 6,387,018 +0.77(+3.29%)
Oct 10, 2002 22.76 23.71 22.74 23.54 4,351,148 +1.07(+4.76%)
Oct 09, 2002 22.86 23.10 22.31 22.47 3,618,497 -0.79(-3.41%)
Oct 08, 2002 23.70 23.70 22.77 23.26 5,109,525 +0.33(+1.44%)
Oct 07, 2002 23.34 23.56 22.93 22.93 4,460,444 -0.42(-1.81%)
Oct 04, 2002 23.84 24.01 23.03 23.36 3,492,547 -0.18(-0.77%)
Oct 03, 2002 23.54 23.95 23.52 23.54 3,954,859 +0.07(+0.32%)
Oct 02, 2002 24.31 24.31 23.32 23.46 3,237,822 -0.87(-3.59%)
Oct 01, 2002 24.08 24.34 23.40 24.34 4,478,288 +0.43(+1.80%)
Sep 30, 2002 23.60 24.10 23.20 23.91 3,086,146 +0.03(+0.11%)
Sep 27, 2002 24.21 24.40 23.74 23.88 3,096,407 -0.42(-1.72%)
Sep 26, 2002 23.87 24.37 23.87 24.30 3,930,918 +0.60(+2.53%)
Sep 25, 2002 23.44 23.88 23.19 23.70 3,106,816 +0.33(+1.41%)
Sep 24, 2002 23.77 23.97 23.36 23.37 3,028,599 -0.67(-2.80%)
Sep 23, 2002 23.82 24.10 23.60 24.04 3,421,170 +0.03(+0.11%)
Sep 20, 2002 24.42 24.72 23.87 24.01 5,242,910 -0.40(-1.65%)
Sep 19, 2002 24.51 24.77 24.41 24.42 2,643,314 -0.42(-1.68%)
Sep 18, 2002 24.86 25.08 24.61 24.84 2,709,337 -0.03(-0.11%)
Sep 17, 2002 25.29 25.38 24.77 24.86 3,686,453 -0.09(-0.35%)
Sep 16, 2002 25.02 25.12 24.75 24.95 3,644,520 -0.28(-1.09%)
Sep 13, 2002 24.81 25.27 24.81 25.23 2,180,407 +0.25(+1.00%)
Sep 12, 2002 25.04 25.23 24.93 24.98 2,698,779 -0.13(-0.51%)
Sep 11, 2002 25.22 25.29 25.02 25.10 1,772,073 -0.05(-0.19%)
Sep 10, 2002 25.29 25.29 24.88 25.15 2,347,844 -0.07(-0.27%)
Sep 09, 2002 24.98 25.32 24.85 25.22 6,026,714 +0.17(+0.67%)
Sep 06, 2002 25.02 25.29 24.98 25.05 3,542,362 +0.11(+0.46%)
Sep 05, 2002 24.48 25.22 24.45 24.94 3,349,050 +0.05(+0.22%)
Sep 04, 2002 24.28 24.92 24.28 24.88 2,963,914 +0.39(+1.59%)
Sep 03, 2002 24.88 24.95 24.43 24.49 4,007,797 -0.54(-2.15%)
Aug 30, 2002 25.16 25.31 24.94 25.03 3,277,376 -0.13(-0.53%)
Aug 29, 2002 24.78 25.29 24.61 25.16 3,798,128 +0.24(+0.97%)
Aug 28, 2002 25.41 25.47 24.84 24.92 2,941,906 -0.61(-2.37%)
Aug 27, 2002 25.99 26.29 25.51 25.53 3,568,087 -0.46(-1.79%)
Aug 26, 2002 25.82 26.05 25.51 25.99 1,969,251 +0.20(+0.78%)
Aug 23, 2002 26.03 26.03 25.63 25.79 2,072,152 -0.26(-1.01%)
Aug 22, 2002 25.45 26.16 25.45 26.05 2,796,327 +0.55(+2.16%)
Aug 21, 2002 25.75 25.86 25.31 25.50 3,708,164 -0.22(-0.86%)
Aug 20, 2002 25.55 25.89 25.53 25.72 3,994,711 +0.23(+0.90%)
Aug 16, 2002 25.30 25.68 25.17 25.49 2,998,710 +0.16(+0.64%)
Aug 15, 2002 25.15 25.55 25.08 25.33 4,462,972 +0.13(+0.51%)
Aug 14, 2002 24.73 25.27 24.53 25.20 4,503,121 +0.50(+2.01%)
Aug 13, 2002 25.09 25.29 24.69 24.71 4,472,786 -0.56(-2.23%)
Aug 12, 2002 25.42 25.42 25.14 25.27 4,797,847 +0.09(+0.35%)
Aug 07, 2002 25.12 25.44 24.72 25.18 4,264,753 +0.20(+0.81%)
Aug 06, 2002 25.00 25.39 24.96 24.98 4,197,689 +0.30(+1.20%)
Aug 05, 2002 25.14 25.48 24.65 24.69 4,460,146 -0.39(-1.56%)
Aug 02, 2002 25.82 25.99 24.91 25.08 5,047,814 -0.58(-2.25%)
Aug 01, 2002 25.59 25.89 25.31 25.66 4,154,416 +0.09(+0.37%)
Jul 31, 2002 25.29 25.62 25.09 25.56 4,577,769 +0.47(+1.88%)
Jul 30, 2002 24.88 25.55 24.47 25.09 8,092,027 +0.21(+0.84%)
Jul 29, 2002 24.14 24.88 24.08 24.88 7,110,747 +1.28(+5.44%)
Jul 26, 2002 23.07 23.60 23.03 23.60 4,003,782 +0.40(+1.71%)
Jul 25, 2002 23.40 23.76 22.60 23.20 4,883,945 -0.34(-1.43%)
Jul 24, 2002 21.95 23.58 21.34 23.54 6,810,965 +0.83(+3.64%)
Jul 23, 2002 23.20 23.56 22.61 22.71 6,462,261 -0.49(-2.12%)
Jul 22, 2002 23.27 23.74 22.66 23.20 6,701,521 -0.39(-1.65%)
Jul 19, 2002 23.20 23.81 23.15 23.59 6,809,627 +0.67(+2.93%)
Jul 17, 2002 23.25 23.46 22.39 22.92 3,873,966 -0.86(-3.62%)
Jul 12, 2002 23.84 24.11 23.58 23.78 1,878,246 -0.05(-0.20%)
Jul 11, 2002 23.72 24.27 23.40 23.83 4,132,706 -0.22(-0.90%)
Jul 10, 2002 24.75 24.75 23.96 24.04 4,337,022 -0.62(-2.51%)
Jul 09, 2002 24.88 25.29 24.55 24.66 4,219,250 -0.11(-0.43%)
Jul 08, 2002 24.71 25.20 24.56 24.77 3,489,275 -0.11(-0.43%)
Jul 05, 2002 24.55 25.05 24.49 24.88 1,194,666 +0.42(+1.73%)
Jul 04, 2002 24.31 24.65 24.26 24.45 4,093,151 +0.00(+0.00%)
Jul 03, 2002 24.31 24.65 24.26 24.45 4,093,151 -0.23(-0.93%)
Jul 02, 2002 25.02 25.02 24.58 24.68 4,535,984 -0.30(-1.21%)
Jul 01, 2002 25.08 25.29 24.85 24.98 3,818,203 +0.11(+0.46%)
Jun 28, 2002 24.81 25.39 24.81 24.87 4,305,497 -0.25(-0.99%)
Jun 27, 2002 24.72 25.18 24.54 25.12 2,873,950 +0.40(+1.61%)
Jun 26, 2002 24.58 24.94 24.51 24.72 4,254,195 -0.43(-1.71%)
Jun 25, 2002 25.55 25.72 25.06 25.15 3,287,785 -0.40(-1.58%)
Jun 21, 2002 25.22 25.79 25.22 25.55 4,351,594 +0.39(+1.55%)
Jun 20, 2002 25.18 25.39 24.98 25.16 2,720,638 -0.24(-0.93%)
Jun 19, 2002 25.35 25.65 25.17 25.40 2,578,183 -0.14(-0.55%)
Jun 18, 2002 25.25 25.58 25.22 25.54 3,217,003 +0.26(+1.04%)
Jun 17, 2002 24.79 25.41 24.63 25.28 3,084,362 +0.81(+3.30%)
Jun 14, 2002 24.45 24.77 24.14 24.47 7,104,204 -0.67(-2.67%)
Jun 12, 2002 24.78 25.18 24.78 25.14 3,594,853 +0.09(+0.35%)
Jun 11, 2002 25.59 25.72 25.02 25.06 2,667,701 -0.56(-2.20%)
Jun 10, 2002 25.26 25.94 25.14 25.62 3,348,009 +0.32(+1.25%)
Jun 07, 2002 25.22 25.34 25.03 25.31 6,765,165 +0.09(+0.35%)
Jun 06, 2002 25.41 25.59 25.20 25.22 2,699,226 -0.06(-0.24%)
Jun 05, 2002 25.43 25.58 25.18 25.28 2,572,978 -0.60(-2.31%)
May 31, 2002 25.92 26.19 25.88 25.88 3,166,445 +0.12(+0.47%)
May 28, 2002 26.03 26.03 25.57 25.76 1,406,119 -0.10(-0.39%)
May 27, 2002 26.03 26.13 25.80 25.86 2,069,475 +0.00(+0.00%)
May 24, 2002 26.03 26.13 25.80 25.86 2,069,475 -0.05(-0.21%)
May 23, 2002 25.89 26.23 25.72 25.91 2,174,756 +0.02(+0.08%)
May 22, 2002 25.55 25.96 25.49 25.89 2,079,736 +0.35(+1.37%)
May 21, 2002 25.42 25.64 25.35 25.54 3,803,184 -0.34(-1.33%)
May 20, 2002 26.46 26.48 25.88 25.88 3,323,920 -0.54(-2.06%)
May 17, 2002 26.36 26.56 26.31 26.43 3,854,337 +0.20(+0.74%)
May 16, 2002 26.23 26.29 25.69 26.23 2,534,316 -0.05(-0.18%)
May 15, 2002 26.49 26.61 26.21 26.28 2,775,063 -0.22(-0.81%)
May 14, 2002 26.40 26.63 26.21 26.50 2,528,516 +0.19(+0.72%)
May 13, 2002 26.19 26.38 26.03 26.31 3,292,990 +0.35(+1.35%)
May 10, 2002 26.29 26.36 25.95 25.96 2,676,028 -0.24(-0.92%)
May 09, 2002 25.92 26.66 25.90 26.20 2,761,383 +0.04(+0.15%)
May 08, 2002 26.29 26.37 26.15 26.16 446,103 -0.03(-0.13%)
May 07, 2002 26.23 26.35 26.07 26.19 2,604,949 -0.03(-0.13%)
May 06, 2002 26.50 26.90 26.23 26.23 29,740 -0.44(-1.64%)
May 03, 2002 26.70 26.83 26.48 26.66 2,301,003 -0.14(-0.53%)
May 02, 2002 26.38 26.85 26.36 26.81 2,892,388 +0.32(+1.22%)
May 01, 2002 26.60 26.72 26.06 26.48 3,243,621 -0.24(-0.91%)
Apr 30, 2002 26.80 26.96 26.54 26.72 2,992,911 +0.13(+0.51%)
Apr 29, 2002 26.78 26.82 26.51 26.59 2,505,914 -0.28(-1.05%)
Apr 26, 2002 26.63 26.95 26.60 26.87 2,367,176 +0.16(+0.60%)
Apr 25, 2002 26.91 27.00 26.29 26.71 3,444,516 -0.37(-1.37%)
Apr 24, 2002 27.25 27.37 27.01 27.08 1,946,648 +0.00(+0.00%)
Apr 23, 2002 27.24 27.38 27.07 27.08 3,264,885 -0.22(-0.81%)
Apr 22, 2002 27.37 27.62 27.26 27.30 2,736,996 +0.01(+0.02%)
Apr 19, 2002 27.17 27.65 27.13 27.30 25,710,454 +0.21(+0.77%)
Apr 18, 2002 27.25 27.59 26.85 27.09 5,574,514 -0.52(-1.90%)
Apr 17, 2002 26.56 27.74 26.56 27.61 8,185,857 +1.35(+5.15%)
Apr 16, 2002 26.03 26.34 26.01 26.26 2,183,529 +0.27(+1.03%)
Apr 15, 2002 26.37 26.43 25.76 25.99 2,096,390 -0.38(-1.43%)
Apr 12, 2002 26.08 26.40 25.99 26.37 2,291,338 +0.20(+0.75%)
Apr 11, 2002 26.38 26.43 25.99 26.17 2,885,846 -0.20(-0.76%)
Apr 10, 2002 26.40 26.47 26.20 26.38 3,137,448 -0.10(-0.38%)
Apr 09, 2002 26.09 26.56 26.03 26.48 4,464,310 +0.46(+1.78%)
Apr 08, 2002 25.55 26.03 25.54 26.01 2,304,126 +0.17(+0.65%)
Apr 05, 2002 25.72 26.05 25.72 25.84 2,298,773 +0.16(+0.63%)
Apr 04, 2002 25.55 25.96 25.55 25.68 3,148,006 +0.30(+1.19%)
Apr 03, 2002 25.42 25.62 25.22 25.38 3,461,320 -0.03(-0.13%)
Apr 02, 2002 25.36 25.66 25.29 25.41 2,840,492 +0.05(+0.21%)
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.