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, 2010 22.98 23.27 22.92 23.24 4,967,662 +0.18(+0.78%)
Mar 30, 2010 23.17 23.20 22.97 23.06 3,342,740 -0.14(-0.62%)
Mar 29, 2010 23.29 23.35 23.13 23.20 4,754,244 +0.04(+0.19%)
Mar 26, 2010 22.78 23.36 22.77 23.16 9,231,203 +0.46(+2.03%)
Mar 25, 2010 22.67 22.99 22.53 22.70 7,806,327 +0.17(+0.73%)
Mar 24, 2010 22.50 22.64 22.36 22.53 4,488,066 -0.08(-0.35%)
Mar 23, 2010 22.35 22.61 22.27 22.61 4,066,686 +0.29(+1.32%)
Mar 22, 2010 22.31 22.47 22.23 22.32 7,287,359 -0.17(-0.74%)
Mar 19, 2010 22.61 22.65 22.35 22.48 7,466,389 -0.09(-0.38%)
Mar 18, 2010 22.50 22.61 22.29 22.57 5,778,452 +0.08(+0.35%)
Mar 17, 2010 22.43 22.69 22.30 22.49 8,021,490 +0.18(+0.81%)
Mar 16, 2010 22.27 22.32 22.08 22.31 6,663,350 +0.06(+0.29%)
Mar 15, 2010 22.15 22.26 22.15 22.25 10,160,386 -0.39(-1.72%)
Mar 12, 2010 22.99 23.02 22.56 22.63 5,736,168 -0.22(-0.98%)
Mar 11, 2010 22.66 22.89 22.56 22.86 4,197,453 +0.13(+0.57%)
Mar 10, 2010 22.76 22.84 22.54 22.73 5,971,916 -0.05(-0.22%)
Mar 09, 2010 22.74 22.84 22.68 22.78 5,665,823 -0.09(-0.37%)
Mar 08, 2010 22.95 23.04 22.84 22.86 6,245,325 -0.11(-0.47%)
Mar 05, 2010 22.97 23.05 22.76 22.97 6,950,251 +0.14(+0.63%)
Mar 04, 2010 22.86 22.94 22.74 22.83 8,341,607 -0.04(-0.16%)
Mar 03, 2010 22.92 23.09 22.82 22.86 6,184,593 -0.02(-0.09%)
Mar 02, 2010 22.63 23.00 22.60 22.89 7,656,117 +0.32(+1.43%)
Mar 01, 2010 22.34 22.65 22.33 22.56 6,344,935 +0.23(+1.02%)
Feb 26, 2010 22.31 22.44 22.12 22.34 5,573,693 +0.41(+1.89%)
Feb 25, 2010 22.04 22.38 21.91 21.92 5,946,922 -0.44(-1.95%)
Feb 24, 2010 22.29 22.37 22.16 22.36 5,912,037 +0.07(+0.32%)
Feb 23, 2010 22.36 22.60 22.20 22.29 7,700,025 -0.16(-0.73%)
Feb 22, 2010 22.31 22.50 22.17 22.45 5,166,126 +0.14(+0.61%)
Feb 19, 2010 22.21 22.36 22.06 22.31 6,827,514 -0.02(-0.10%)
Feb 18, 2010 21.84 22.37 21.84 22.34 6,717,622 +0.40(+1.82%)
Feb 17, 2010 21.94 21.98 21.78 21.94 6,639,468 +0.12(+0.56%)
Feb 16, 2010 21.11 21.84 21.33 21.81 7,866,708 +0.71(+3.35%)
Feb 12, 2010 20.90 21.11 21.11 21.11 8,233,170 +0.09(+0.41%)
Feb 11, 2010 20.41 21.33 20.18 21.02 8,349,442 +0.58(+2.83%)
Feb 10, 2010 20.53 20.60 20.23 20.44 5,555,043 -0.09(-0.45%)
Feb 09, 2010 20.47 20.58 20.18 20.53 3,936,454 +0.26(+1.30%)
Feb 08, 2010 20.61 20.62 20.24 20.27 3,980,422 -0.39(-1.90%)
Feb 05, 2010 20.51 20.73 20.11 20.66 7,802,332 +0.16(+0.77%)
Feb 04, 2010 21.18 21.31 20.51 20.51 8,993,639 -0.81(-3.82%)
Feb 03, 2010 21.70 21.70 21.16 21.32 6,117,934 -0.49(-2.26%)
Feb 02, 2010 21.33 21.84 21.33 21.81 3,993,939 +0.35(+1.63%)
Feb 01, 2010 21.52 21.63 21.25 21.46 3,218,816 +0.07(+0.33%)
Jan 29, 2010 21.53 21.71 21.34 21.39 4,048,393 -0.01(-0.07%)
Jan 28, 2010 21.81 21.81 21.22 21.41 4,083,945 -0.24(-1.09%)
Jan 27, 2010 21.60 21.83 21.26 21.64 7,278,899 +0.00(+0.00%)
Jan 26, 2010 21.64 22.21 21.51 21.64 6,194,124 -0.05(-0.23%)
Jan 25, 2010 21.68 21.89 21.39 21.69 5,787,985 +0.26(+1.23%)
Jan 22, 2010 22.04 22.19 21.38 21.43 9,876,398 -0.61(-2.76%)
Jan 21, 2010 22.27 22.46 21.75 22.04 6,856,760 -0.28(-1.25%)
Jan 20, 2010 22.32 22.32 21.94 22.31 5,004,868 -0.12(-0.54%)
Jan 19, 2010 22.01 22.46 21.87 22.44 4,209,592 +0.34(+1.55%)
Jan 15, 2010 22.56 22.09 22.09 22.09 6,571,146 -0.52(-2.31%)
Jan 14, 2010 22.41 22.68 22.19 22.61 4,713,396 +0.13(+0.57%)
Jan 13, 2010 22.29 22.64 22.29 22.49 4,920,927 +0.20(+0.90%)
Jan 12, 2010 22.47 22.68 22.23 22.29 7,491,271 -0.02(-0.10%)
Jan 11, 2010 22.40 22.47 22.19 22.31 3,033,468 +0.00(+0.00%)
Jan 08, 2010 22.08 22.36 22.01 22.31 3,927,076 +0.09(+0.42%)
Jan 07, 2010 22.05 22.27 21.88 22.21 5,169,183 +0.11(+0.52%)
Jan 06, 2010 22.09 22.14 21.94 22.10 4,756,317 +0.01(+0.03%)
Jan 05, 2010 21.79 22.14 21.54 22.09 7,474,282 +0.36(+1.64%)
Jan 04, 2010 21.70 21.81 21.51 21.73 3,681,036 +0.26(+1.23%)
Dec 31, 2009 21.83 21.47 21.47 21.47 2,861,637 -0.35(-1.60%)
Dec 30, 2009 21.54 21.86 21.53 21.82 2,603,602 +0.14(+0.66%)
Dec 29, 2009 21.76 21.80 21.54 21.68 3,478,514 -0.01(-0.07%)
Dec 28, 2009 21.60 21.69 21.48 21.69 2,991,308 +0.09(+0.40%)
Dec 24, 2009 21.56 21.75 21.53 21.61 1,559,888 +0.09(+0.40%)
Dec 23, 2009 21.14 21.55 21.05 21.52 4,730,629 +0.36(+1.69%)
Dec 22, 2009 20.95 21.29 20.91 21.16 4,277,500 +0.17(+0.82%)
Dec 21, 2009 20.69 21.10 20.69 20.99 5,747,381 +0.39(+1.91%)
Dec 18, 2009 20.28 20.63 20.28 20.60 9,318,932 +0.36(+1.80%)
Dec 17, 2009 20.33 20.47 20.16 20.23 5,878,805 -0.32(-1.57%)
Dec 16, 2009 20.39 20.59 20.33 20.56 5,468,742 +0.25(+1.23%)
Dec 15, 2009 20.33 20.45 20.21 20.31 4,342,949 -0.16(-0.77%)
Dec 14, 2009 20.49 20.52 20.38 20.46 6,438,368 +0.00(+0.00%)
Dec 11, 2009 20.08 20.46 19.99 20.46 7,252,795 +0.52(+2.62%)
Dec 10, 2009 19.99 19.99 19.83 19.94 5,902,602 +0.11(+0.58%)
Dec 09, 2009 19.81 19.87 19.67 19.83 6,810,794 +0.01(+0.04%)
Dec 08, 2009 20.08 20.15 19.81 19.82 7,341,415 -0.39(-1.94%)
Dec 07, 2009 20.36 20.54 20.18 20.21 4,246,662 -0.23(-1.12%)
Dec 04, 2009 20.41 20.51 19.95 20.44 7,180,884 +0.31(+1.53%)
Dec 03, 2009 20.46 20.58 20.10 20.13 4,754,831 -0.22(-1.09%)
Dec 02, 2009 20.41 20.61 20.31 20.36 4,161,508 -0.03(-0.14%)
Dec 01, 2009 20.56 20.56 20.30 20.38 5,405,542 +0.08(+0.39%)
Nov 30, 2009 20.24 20.35 19.95 20.31 7,983,655 +0.10(+0.50%)
Nov 27, 2009 20.31 20.48 20.06 20.21 3,071,782 -0.59(-2.85%)
Nov 25, 2009 20.73 20.90 20.58 20.80 6,416,269 +0.13(+0.62%)
Nov 24, 2009 20.77 20.85 20.56 20.67 5,242,557 -0.18(-0.85%)
Nov 23, 2009 20.94 20.97 20.66 20.85 5,618,668 +0.18(+0.86%)
Nov 20, 2009 20.27 20.78 20.23 20.67 6,813,547 +0.18(+0.87%)
Nov 19, 2009 20.61 20.71 20.24 20.49 4,960,775 -0.24(-1.16%)
Nov 18, 2009 20.73 20.76 20.51 20.73 4,662,467 +0.01(+0.03%)
Nov 17, 2009 20.83 20.89 20.56 20.73 3,912,696 -0.12(-0.58%)
Nov 16, 2009 20.66 21.02 20.62 20.85 6,623,193 +0.33(+1.59%)
Nov 13, 2009 20.51 20.63 20.28 20.52 6,064,811 +0.04(+0.17%)
Nov 12, 2009 20.82 20.83 20.44 20.49 6,132,363 -0.35(-1.70%)
Nov 11, 2009 20.96 21.01 20.71 20.84 7,003,137 +0.06(+0.27%)
Nov 10, 2009 20.90 20.96 20.57 20.78 7,408,216 -0.16(-0.78%)
Nov 09, 2009 20.57 20.95 20.47 20.95 8,623,853 +0.41(+2.00%)
Nov 06, 2009 20.30 20.68 20.28 20.54 4,914,446 +0.53(+2.66%)
Nov 05, 2009 20.71 20.80 19.63 20.00 15,088,022 -1.02(-4.86%)
Nov 04, 2009 21.34 21.56 20.95 21.02 6,896,856 -0.09(-0.40%)
Nov 03, 2009 20.93 21.18 20.71 21.11 4,952,132 +0.07(+0.34%)
Nov 02, 2009 21.10 21.47 20.58 21.04 5,319,184 +0.05(+0.24%)
Oct 30, 2009 21.74 21.74 20.81 20.99 8,300,621 -0.84(-3.84%)
Oct 29, 2009 21.06 21.84 20.95 21.83 6,998,196 +1.04(+4.98%)
Oct 28, 2009 21.08 21.43 20.78 20.79 5,366,200 -0.41(-1.94%)
Oct 27, 2009 21.55 21.76 21.15 21.20 6,424,358 -0.33(-1.55%)
Oct 26, 2009 22.32 22.47 21.42 21.54 9,896,352 -0.82(-3.68%)
Oct 23, 2009 22.42 22.47 22.23 22.36 8,375,838 -0.50(-2.20%)
Oct 22, 2009 21.96 22.88 21.91 22.86 6,447,972 +0.92(+4.21%)
Oct 21, 2009 22.27 22.63 21.93 21.94 5,419,282 -0.48(-2.15%)
Oct 20, 2009 22.24 22.44 22.20 22.42 4,777,890 -0.31(-1.34%)
Oct 19, 2009 22.52 22.80 22.44 22.73 4,780,922 +0.25(+1.10%)
Oct 16, 2009 22.45 22.61 22.10 22.48 8,097,822 -0.34(-1.49%)
Oct 15, 2009 22.39 22.82 22.27 22.82 6,263,694 +0.21(+0.94%)
Oct 14, 2009 22.35 22.65 22.07 22.61 9,818,713 +0.59(+2.68%)
Oct 13, 2009 22.40 22.40 21.77 22.02 7,598,486 -0.45(-2.02%)
Oct 12, 2009 22.52 22.77 22.33 22.47 5,115,135 -0.18(-0.81%)
Oct 09, 2009 22.36 22.66 22.23 22.66 4,181,395 +0.31(+1.40%)
Oct 08, 2009 22.42 22.59 22.25 22.35 5,154,294 +0.07(+0.32%)
Oct 07, 2009 22.02 22.27 21.84 22.27 4,203,501 +0.13(+0.61%)
Oct 06, 2009 22.21 22.36 21.83 22.14 6,854,542 +0.04(+0.19%)
Oct 05, 2009 22.05 22.13 21.71 22.10 5,752,154 +0.26(+1.20%)
Oct 02, 2009 21.27 22.18 21.15 21.83 7,254,452 +0.26(+1.18%)
Oct 01, 2009 21.79 22.30 21.56 21.58 11,081,418 -0.16(-0.72%)
Sep 30, 2009 22.08 22.32 21.65 21.73 9,047,120 -0.23(-1.03%)
Sep 29, 2009 22.06 22.53 21.86 21.96 6,633,069 +0.13(+0.59%)
Sep 28, 2009 21.39 21.97 20.98 21.83 7,928,264 +1.16(+5.59%)
Sep 25, 2009 20.60 21.06 20.57 20.68 4,240,475 -0.01(-0.07%)
Sep 24, 2009 21.08 21.45 20.64 20.69 6,622,073 -0.43(-2.05%)
Sep 23, 2009 21.42 21.81 21.12 21.12 4,684,057 -0.33(-1.52%)
Sep 22, 2009 21.73 21.75 21.30 21.45 4,873,366 -0.05(-0.23%)
Sep 21, 2009 21.55 21.70 21.37 21.50 4,427,199 -0.25(-1.14%)
Sep 18, 2009 21.86 21.97 21.66 21.75 8,960,982 +0.22(+1.02%)
Sep 17, 2009 21.15 21.65 21.01 21.53 10,107,535 +1.02(+4.98%)
Sep 16, 2009 20.56 21.19 20.29 20.51 7,212,599 +0.01(+0.03%)
Sep 15, 2009 20.57 20.81 20.44 20.50 6,749,243 -0.08(-0.38%)
Sep 14, 2009 20.33 20.60 20.09 20.58 4,181,684 +0.05(+0.24%)
Sep 11, 2009 20.27 20.68 20.08 20.53 6,654,611 -0.22(-1.06%)
Sep 10, 2009 20.34 20.82 20.08 20.75 5,055,871 +0.32(+1.56%)
Sep 09, 2009 20.45 20.53 20.21 20.43 6,123,627 -0.04(-0.17%)
Sep 08, 2009 20.69 20.69 20.10 20.46 5,817,349 -0.01(-0.07%)
Sep 04, 2009 20.31 20.48 19.90 20.48 3,655,548 +0.26(+1.30%)
Sep 03, 2009 20.04 20.22 19.76 20.22 4,576,059 +0.30(+1.50%)
Sep 02, 2009 19.88 20.12 19.70 19.92 4,385,574 -0.09(-0.43%)
Sep 01, 2009 20.74 21.09 19.96 20.00 9,944,287 -0.86(-4.12%)
Aug 31, 2009 20.51 20.88 20.44 20.86 4,557,395 +0.09(+0.44%)
Aug 28, 2009 20.83 20.84 20.47 20.77 4,734,376 +0.06(+0.27%)
Aug 27, 2009 20.46 20.74 20.17 20.71 5,547,090 +0.19(+0.93%)
Aug 26, 2009 20.42 20.58 20.02 20.52 4,787,189 +0.11(+0.52%)
Aug 25, 2009 20.39 20.87 20.37 20.42 4,534,571 +0.20(+0.98%)
Aug 24, 2009 20.32 20.74 20.14 20.22 4,697,417 +0.04(+0.17%)
Aug 21, 2009 19.89 20.28 19.63 20.18 5,640,059 +0.66(+3.39%)
Aug 20, 2009 19.36 19.72 19.18 19.52 4,305,241 +0.12(+0.62%)
Aug 19, 2009 19.21 19.45 18.93 19.40 3,816,181 +0.01(+0.07%)
Aug 18, 2009 19.44 19.47 19.08 19.39 5,369,441 -0.39(-1.96%)
Aug 17, 2009 19.70 19.96 19.32 19.77 6,227,730 -0.35(-1.75%)
Aug 14, 2009 20.34 20.42 19.88 20.13 5,252,555 -0.27(-1.31%)
Aug 13, 2009 20.27 20.58 19.88 20.39 8,293,087 +0.36(+1.79%)
Aug 12, 2009 19.40 20.32 19.26 20.03 10,899,802 +1.18(+6.28%)
Aug 11, 2009 19.16 19.26 18.79 18.85 6,773,880 -0.37(-1.91%)
Aug 10, 2009 19.50 19.60 18.95 19.22 4,477,367 -0.37(-1.91%)
Aug 07, 2009 19.35 19.72 19.16 19.59 8,601,464 +0.37(+1.91%)
Aug 06, 2009 19.41 19.83 18.99 19.22 12,109,021 -0.68(-3.40%)
Aug 05, 2009 19.96 20.00 19.44 19.90 7,508,213 +0.04(+0.21%)
Aug 04, 2009 19.24 19.94 19.19 19.86 6,199,265 +0.57(+2.96%)
Aug 03, 2009 19.29 19.39 19.03 19.29 4,767,440 +0.32(+1.67%)
Jul 31, 2009 18.58 19.07 18.50 18.97 5,484,088 +0.37(+2.01%)
Jul 30, 2009 18.50 18.91 18.39 18.60 4,959,886 +0.21(+1.15%)
Jul 29, 2009 18.46 18.67 18.32 18.39 3,854,505 -0.16(-0.87%)
Jul 28, 2009 18.73 18.80 18.33 18.55 4,787,643 -0.27(-1.42%)
Jul 27, 2009 18.69 18.93 18.64 18.82 4,825,298 +0.20(+1.10%)
Jul 24, 2009 18.14 18.71 18.05 18.61 4,273,218 +0.32(+1.73%)
Jul 23, 2009 17.63 18.41 17.63 18.29 6,537,548 +0.62(+3.51%)
Jul 22, 2009 17.17 17.79 17.06 17.67 4,881,461 +0.27(+1.58%)
Jul 21, 2009 17.16 17.52 17.14 17.40 5,890,195 +0.31(+1.82%)
Jul 20, 2009 17.20 17.21 16.98 17.09 4,796,551 +0.00(+0.00%)
Jul 17, 2009 17.25 17.32 16.99 17.09 6,013,031 -0.18(-1.06%)
Jul 16, 2009 17.45 17.55 17.08 17.27 6,262,372 -0.25(-1.45%)
Jul 15, 2009 17.06 17.66 17.06 17.52 9,251,160 +0.61(+3.63%)
Jul 14, 2009 17.27 17.31 16.85 16.91 6,683,047 -0.47(-2.72%)
Jul 13, 2009 16.97 17.41 16.84 17.38 10,105,717 +1.11(+6.85%)
Jul 10, 2009 16.35 16.59 16.09 16.27 5,561,596 -0.20(-1.20%)
Jul 09, 2009 16.70 16.85 16.39 16.47 5,373,092 -0.04(-0.26%)
Jul 08, 2009 16.81 16.97 16.23 16.51 10,204,248 -0.30(-1.80%)
Jul 07, 2009 17.42 17.43 16.81 16.81 6,347,509 -0.60(-3.44%)
Jul 06, 2009 17.00 17.42 16.93 17.41 7,711,229 +0.46(+2.70%)
Jul 02, 2009 17.53 17.53 16.93 16.95 7,627,245 -0.72(-4.07%)
Jul 01, 2009 17.26 17.77 17.04 17.67 8,277,950 +0.47(+2.75%)
Jun 30, 2009 17.33 17.33 16.89 17.20 4,652,459 -0.14(-0.81%)
Jun 29, 2009 16.94 17.38 16.83 17.34 4,834,323 +0.31(+1.82%)
Jun 26, 2009 16.96 17.20 16.85 17.03 5,616,020 -0.07(-0.41%)
Jun 25, 2009 16.64 17.11 16.57 17.10 6,487,261 +0.31(+1.85%)
Jun 24, 2009 16.67 16.95 16.60 16.79 5,859,418 +0.24(+1.45%)
Jun 23, 2009 16.39 16.67 16.29 16.55 5,937,993 +0.25(+1.51%)
Jun 22, 2009 16.72 16.88 16.30 16.31 7,192,955 -0.66(-3.90%)
Jun 19, 2009 16.90 17.27 16.85 16.97 6,723,411 +0.16(+0.96%)
Jun 18, 2009 16.47 17.17 16.36 16.81 10,805,988 +0.41(+2.49%)
Jun 17, 2009 16.67 16.75 16.36 16.40 8,188,306 -0.28(-1.65%)
Jun 16, 2009 17.17 17.36 16.66 16.67 8,340,245 -0.49(-2.87%)
Jun 15, 2009 17.31 17.47 17.15 17.17 6,506,608 -0.35(-2.01%)
Jun 12, 2009 17.53 17.63 17.34 17.52 5,552,588 -0.01(-0.08%)
Jun 11, 2009 17.56 17.87 17.50 17.53 7,050,371 -0.06(-0.32%)
Jun 10, 2009 17.74 18.02 17.49 17.59 7,137,620 -0.36(-2.00%)
Jun 09, 2009 18.00 18.08 17.64 17.95 7,091,444 +0.06(+0.32%)
Jun 08, 2009 17.94 18.00 17.80 17.89 8,766,022 +0.23(+1.32%)
Jun 05, 2009 18.34 18.58 17.64 17.66 9,335,159 -0.53(-2.91%)
Jun 04, 2009 18.16 18.40 17.98 18.19 9,163,916 +0.06(+0.35%)
Jun 03, 2009 18.42 18.47 17.94 18.12 5,752,411 -0.46(-2.47%)
Jun 02, 2009 18.46 18.89 18.36 18.58 8,274,914 +0.16(+0.84%)
Jun 01, 2009 18.23 18.61 18.00 18.43 8,894,640 +0.29(+1.59%)
May 29, 2009 18.04 18.17 17.64 18.14 8,102,780 +0.10(+0.55%)
May 28, 2009 17.67 18.07 17.54 18.04 8,858,840 +0.51(+2.94%)
May 27, 2009 18.54 18.67 17.46 17.52 10,208,440 -0.93(-5.04%)
May 26, 2009 18.31 18.48 18.03 18.46 10,538,836 +0.08(+0.42%)
May 22, 2009 18.45 18.74 18.08 18.38 6,802,891 +0.01(+0.04%)
May 21, 2009 17.71 18.46 17.66 18.37 8,111,125 +0.34(+1.86%)
May 20, 2009 18.85 18.99 17.90 18.04 9,317,501 -0.50(-2.72%)
May 19, 2009 17.97 19.36 17.91 18.54 14,840,429 +0.45(+2.51%)
May 18, 2009 17.34 18.19 16.89 18.08 11,099,534 +1.08(+6.38%)
May 15, 2009 17.94 17.94 16.87 17.00 9,857,820 -0.66(-3.76%)
May 14, 2009 16.80 17.83 16.71 17.66 9,368,497 +0.71(+4.21%)
May 13, 2009 17.39 17.69 16.83 16.95 11,009,295 -0.71(-4.04%)
May 12, 2009 17.29 17.98 16.87 17.66 11,931,567 +0.39(+2.27%)
May 11, 2009 17.62 18.20 17.13 17.27 15,576,071 -1.00(-5.48%)
May 08, 2009 18.18 18.83 16.86 18.27 26,500,652 -0.78(-4.11%)
May 07, 2009 18.22 20.10 18.22 19.06 38,299,332 +1.01(+5.58%)
May 06, 2009 16.61 18.24 16.23 18.05 18,132,864 +1.77(+10.87%)
May 05, 2009 16.22 16.85 15.99 16.28 8,366,308 -0.10(-0.60%)
May 04, 2009 16.36 16.50 15.68 16.38 16,302,045 +0.22(+1.34%)
May 01, 2009 15.99 16.47 15.84 16.16 6,655,844 -0.16(-0.99%)
Apr 30, 2009 16.23 16.72 15.91 16.32 11,304,973 +0.29(+1.79%)
Apr 29, 2009 15.62 16.06 15.48 16.03 9,763,396 +0.48(+3.06%)
Apr 28, 2009 15.22 16.13 15.01 15.56 6,309,133 +0.01(+0.05%)
Apr 27, 2009 15.26 15.94 15.19 15.55 6,504,132 -0.06(-0.36%)
Apr 24, 2009 15.70 15.96 15.15 15.61 11,066,436 +0.00(+0.00%)
Apr 23, 2009 15.31 15.73 14.91 15.61 8,364,840 +0.45(+3.00%)
Apr 22, 2009 15.76 16.03 15.11 15.15 11,268,820 -1.11(-6.80%)
Apr 21, 2009 14.43 16.28 14.43 16.26 12,724,175 +1.42(+9.57%)
Apr 20, 2009 15.89 16.07 14.82 14.84 12,820,796 -1.55(-9.44%)
Apr 17, 2009 16.73 16.81 15.47 16.38 15,910,350 -0.41(-2.42%)
Apr 16, 2009 17.14 17.32 16.26 16.79 9,842,550 -0.27(-1.56%)
Apr 15, 2009 15.86 17.14 15.56 17.06 10,921,012 +1.02(+6.37%)
Apr 14, 2009 16.34 17.08 15.96 16.03 15,939,763 -0.90(-5.33%)
Apr 13, 2009 15.69 17.27 15.64 16.94 13,268,539 +0.83(+5.12%)
Apr 09, 2009 15.32 16.19 14.89 16.11 14,749,325 +1.10(+7.32%)
Apr 08, 2009 14.62 15.33 14.62 15.01 9,861,511 +0.84(+5.92%)
Apr 07, 2009 14.03 14.61 13.93 14.17 6,545,605 -0.20(-1.36%)
Apr 06, 2009 14.61 14.71 14.15 14.37 7,557,967 -0.50(-3.39%)
Apr 03, 2009 14.67 14.89 14.28 14.87 8,185,237 +0.15(+1.05%)
Apr 02, 2009 14.51 14.81 14.33 14.72 13,685,364 +0.69(+4.89%)
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.