Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.98	31.06	30.73	30.88	2,073,005	-0.01(-0.02%)
Dec 30, 2003	30.69	31.01	30.62	30.89	3,375,233	+0.32(+1.03%)
Dec 29, 2003	30.39	30.58	30.33	30.57	2,230,420	+0.19(+0.61%)
Dec 26, 2003	30.38	30.48	30.33	30.39	751,553	+0.04(+0.14%)
Dec 24, 2003	30.33	30.44	30.16	30.34	974,163	+0.11(+0.38%)
Dec 23, 2003	30.51	30.52	30.11	30.23	3,839,678	-0.18(-0.59%)
Dec 22, 2003	30.36	30.69	30.30	30.41	3,719,875	-0.11(-0.35%)
Dec 19, 2003	30.51	30.55	30.34	30.52	3,653,426	+0.17(+0.57%)
Dec 18, 2003	30.03	30.39	29.83	30.34	3,382,756	+0.41(+1.37%)
Dec 17, 2003	30.02	30.03	29.88	29.93	2,591,361	-0.04(-0.12%)
Dec 16, 2003	29.93	29.99	29.67	29.97	3,903,619	+0.25(+0.85%)
Dec 15, 2003	30.15	30.19	29.69	29.72	2,891,704	-0.36(-1.19%)
Dec 12, 2003	30.06	30.14	29.82	30.08	2,628,695	+0.11(+0.36%)
Dec 11, 2003	29.36	30.09	29.25	29.97	4,978,779	+0.75(+2.55%)
Dec 10, 2003	29.35	29.42	29.17	29.22	2,411,100	-0.10(-0.34%)
Dec 09, 2003	29.52	29.52	29.28	29.32	2,648,337	-0.09(-0.29%)
Dec 08, 2003	29.22	29.50	28.90	29.41	2,079,692	+0.19(+0.64%)
Dec 05, 2003	29.22	29.36	29.11	29.22	1,357,114	-0.01(-0.02%)
Dec 04, 2003	29.01	29.26	28.96	29.23	1,920,883	+0.22(+0.77%)
Dec 03, 2003	29.13	29.31	28.97	29.01	2,318,322	-0.29(-1.00%)
Dec 02, 2003	29.47	29.50	29.18	29.30	2,385,607	-0.16(-0.54%)

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.