Indicators

Allstate Corp (NY: ALL )

167.66 -1.84 (-1.09%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	23.46	23.62	23.30	23.31	4,218,440	-0.16(-0.67%)
May 23, 2011	23.60	23.77	23.44	23.47	6,941,306	-0.44(-1.84%)
May 20, 2011	24.15	24.26	23.87	23.91	5,777,880	-0.33(-1.36%)
May 19, 2011	24.30	24.34	24.02	24.24	6,087,837	+0.00(+0.00%)
May 18, 2011	24.19	24.25	23.97	24.24	4,804,715	+0.02(+0.09%)
May 17, 2011	24.23	24.31	24.07	24.21	4,467,677	-0.07(-0.31%)
May 16, 2011	24.06	24.53	24.06	24.29	4,951,105	+0.10(+0.43%)
May 13, 2011	24.61	24.65	24.11	24.18	6,437,504	-0.46(-1.88%)
May 12, 2011	24.44	24.67	24.18	24.65	8,619,796	-0.04(-0.15%)
May 11, 2011	24.95	25.02	24.54	24.68	6,100,734	-0.34(-1.34%)
May 10, 2011	24.87	25.13	24.67	25.02	4,898,986	+0.28(+1.12%)
May 09, 2011	24.95	24.98	24.56	24.74	4,791,323	-0.22(-0.90%)
May 06, 2011	25.15	25.24	24.79	24.97	5,469,419	+0.01(+0.03%)
May 05, 2011	25.28	25.36	24.81	24.96	7,035,004	-0.42(-1.65%)
May 04, 2011	25.60	25.67	25.26	25.38	5,632,889	-0.25(-0.96%)
May 03, 2011	25.32	25.69	25.29	25.62	6,859,915	+0.32(+1.27%)

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.