Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	38.93	39.01	38.66	38.84	2,135,640	-0.17(-0.42%)
Dec 29, 2005	39.12	39.31	38.95	39.00	2,523,951	-0.14(-0.35%)
Dec 28, 2005	39.47	39.51	39.14	39.14	1,716,698	-0.04(-0.11%)
Dec 27, 2005	39.36	39.60	39.12	39.18	2,160,840	-0.15(-0.38%)
Dec 23, 2005	39.45	39.50	39.21	39.33	1,918,442	-0.12(-0.31%)
Dec 22, 2005	39.11	39.51	39.11	39.45	2,525,204	+0.21(+0.53%)
Dec 21, 2005	39.32	39.55	39.14	39.24	2,570,453	+0.14(+0.35%)
Dec 20, 2005	38.75	39.32	38.73	39.11	2,669,585	+0.21(+0.54%)
Dec 19, 2005	38.99	39.40	38.72	38.90	4,187,464	-0.09(-0.24%)
Dec 16, 2005	39.33	39.50	38.84	38.99	4,832,235	-0.34(-0.86%)
Dec 15, 2005	39.73	39.78	39.24	39.33	3,215,225	-0.39(-0.99%)
Dec 14, 2005	39.72	39.98	39.65	39.73	3,166,494	+0.22(+0.55%)
Dec 13, 2005	39.27	39.73	39.22	39.51	3,371,162	+0.16(+0.40%)
Dec 12, 2005	39.70	39.84	39.09	39.35	3,106,069	-0.35(-0.89%)
Dec 09, 2005	39.61	40.00	39.41	39.70	1,753,455	+0.04(+0.11%)
Dec 08, 2005	39.54	39.93	39.37	39.66	2,412,567	+0.06(+0.16%)
Dec 07, 2005	39.55	39.83	39.47	39.60	3,091,310	-0.03(-0.07%)
Dec 06, 2005	39.69	40.11	39.58	39.63	2,579,225	-0.01(-0.04%)
Dec 05, 2005	40.13	40.16	39.47	39.64	4,094,598	-0.47(-1.16%)
Dec 02, 2005	40.22	40.40	39.67	40.11	4,231,460	-0.31(-0.76%)

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.