Indicators

Allstate Corp (NY: ALL )

164.74 -0.32 (-0.19%)

Streaming Delayed Price Updated: 9:47 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.34	20.45	20.05	20.41	7,944,659	+0.10(+0.50%)
Nov 27, 2009	20.41	20.58	20.16	20.30	3,056,777	-0.60(-2.85%)
Nov 25, 2009	20.84	21.01	20.69	20.90	6,384,929	-0.01(-0.07%)
Nov 24, 2009	21.02	21.09	20.81	20.92	5,181,120	-0.18(-0.85%)
Nov 23, 2009	21.19	21.22	20.90	21.09	5,552,824	+0.18(+0.86%)
Nov 20, 2009	20.51	21.02	20.47	20.92	6,733,700	+0.18(+0.87%)
Nov 19, 2009	20.85	20.96	20.48	20.74	4,902,641	-0.24(-1.16%)
Nov 18, 2009	20.98	21.00	20.76	20.98	4,607,828	+0.01(+0.03%)
Nov 17, 2009	21.07	21.14	20.81	20.97	3,866,843	-0.12(-0.58%)
Nov 16, 2009	20.90	21.27	20.86	21.09	6,545,577	+0.33(+1.59%)
Nov 13, 2009	20.76	20.87	20.52	20.76	5,993,739	+0.04(+0.17%)
Nov 12, 2009	21.07	21.08	20.68	20.73	6,060,499	-0.36(-1.70%)
Nov 11, 2009	21.21	21.26	20.96	21.09	6,921,068	+0.06(+0.27%)
Nov 10, 2009	21.14	21.21	20.81	21.03	7,321,400	-0.17(-0.78%)
Nov 09, 2009	20.81	21.20	20.71	21.20	8,522,791	+0.42(+2.00%)
Nov 06, 2009	20.54	20.92	20.52	20.78	4,856,854	+0.54(+2.66%)
Nov 05, 2009	20.95	21.05	19.87	20.24	14,911,208	-1.03(-4.86%)
Nov 04, 2009	21.59	21.82	21.20	21.27	6,816,033	-0.09(-0.40%)
Nov 03, 2009	21.17	21.43	20.95	21.36	4,894,099	+0.07(+0.34%)

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.