Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	23.42	23.65	23.36	23.52	2,423,686	+0.06(+0.25%)
Dec 30, 2010	23.47	23.56	23.32	23.46	2,538,698	-0.08(-0.34%)
Dec 29, 2010	23.66	23.67	23.52	23.54	3,075,132	-0.07(-0.28%)
Dec 28, 2010	23.68	23.71	23.46	23.61	2,115,959	-0.07(-0.28%)
Dec 27, 2010	23.46	23.76	23.01	23.68	2,875,876	+0.11(+0.47%)
Dec 23, 2010	23.53	23.61	23.42	23.57	3,498,986	-0.02(-0.09%)
Dec 22, 2010	23.49	23.76	23.46	23.59	3,545,318	+0.07(+0.31%)
Dec 21, 2010	23.18	23.58	23.12	23.51	4,876,067	+0.39(+1.69%)
Dec 20, 2010	23.12	23.26	23.01	23.12	4,044,916	+0.02(+0.10%)
Dec 17, 2010	23.04	23.18	22.83	23.10	5,988,705	+0.06(+0.26%)
Dec 16, 2010	22.77	23.10	22.66	23.04	4,297,756	+0.35(+1.53%)
Dec 15, 2010	22.75	22.94	22.68	22.70	5,728,762	-0.14(-0.61%)
Dec 14, 2010	22.95	23.04	22.78	22.84	3,917,521	-0.07(-0.29%)
Dec 13, 2010	22.87	23.04	22.75	22.90	3,368,939	+0.07(+0.32%)
Dec 10, 2010	22.43	22.87	22.39	22.83	4,111,502	+0.31(+1.38%)
Dec 09, 2010	22.58	22.67	22.40	22.52	4,519,645	+0.03(+0.13%)
Dec 08, 2010	22.46	22.62	22.33	22.49	5,936,743	+0.02(+0.10%)
Dec 07, 2010	22.50	22.57	22.30	22.47	5,268,288	+0.21(+0.93%)
Dec 06, 2010	22.35	22.43	22.18	22.26	4,131,871	-0.10(-0.46%)
Dec 03, 2010	22.30	22.44	22.05	22.36	5,311,394	+0.00(+0.00%)
Dec 02, 2010	22.12	22.42	22.02	22.36	6,332,849	+0.27(+1.20%)
Dec 01, 2010	21.79	22.13	21.78	22.10	5,009,094	+0.62(+2.89%)
Nov 30, 2010	21.52	21.71	21.45	21.48	4,950,329	-0.18(-0.85%)
Nov 29, 2010	21.54	21.72	21.40	21.66	5,734,215	+0.02(+0.10%)
Nov 26, 2010	21.71	21.85	21.63	21.64	2,392,019	-0.20(-0.91%)
Nov 24, 2010	21.77	21.84	21.84	21.84	4,386,251	+0.19(+0.88%)
Nov 23, 2010	21.73	21.85	21.62	21.65	5,736,987	-0.34(-1.53%)
Nov 22, 2010	22.10	22.13	21.74	21.99	5,879,879	-0.24(-1.09%)
Nov 19, 2010	22.09	22.33	22.04	22.23	6,064,605	+0.08(+0.36%)
Nov 18, 2010	22.12	22.35	22.02	22.15	6,001,385	+0.27(+1.24%)
Nov 17, 2010	21.93	22.02	21.76	21.88	9,849,269	+0.01(+0.03%)
Nov 16, 2010	22.20	22.31	21.75	21.87	11,796,594	-0.46(-2.07%)
Nov 15, 2010	22.26	22.51	22.24	22.33	5,332,159	+0.21(+0.96%)
Nov 12, 2010	22.32	22.36	21.99	22.12	5,810,968	-0.33(-1.47%)
Nov 11, 2010	22.62	22.70	22.40	22.45	6,415,882	-0.32(-1.38%)
Nov 10, 2010	22.31	22.78	22.29	22.76	11,251,372	+0.57(+2.58%)
Nov 09, 2010	22.76	22.79	22.10	22.19	8,070,811	-0.55(-2.42%)
Nov 08, 2010	22.80	22.92	22.54	22.74	7,224,366	-0.18(-0.77%)
Nov 05, 2010	22.81	22.98	22.62	22.92	6,464,346	+0.07(+0.29%)
Nov 04, 2010	22.19	22.90	22.15	22.85	10,612,342	+0.89(+4.04%)
Nov 03, 2010	22.32	22.37	21.71	21.96	7,838,512	-0.25(-1.12%)
Nov 02, 2010	22.28	22.29	22.02	22.21	5,159,239	+0.10(+0.43%)
Nov 01, 2010	22.40	22.54	21.92	22.12	8,637,335	-0.23(-1.02%)
Oct 29, 2010	22.19	22.36	21.99	22.35	11,879,814	+0.04(+0.20%)
Oct 28, 2010	22.72	22.84	22.08	22.30	17,692,370	-1.50(-6.31%)
Oct 27, 2010	23.76	24.00	23.64	23.80	6,932,781	-0.46(-1.90%)
Oct 25, 2010	24.16	24.40	23.97	24.27	7,220,858	+0.23(+0.98%)
Oct 22, 2010	23.94	24.13	23.88	24.03	3,562,388	+0.17(+0.71%)
Oct 21, 2010	23.97	24.19	23.69	23.86	5,986,335	-0.03(-0.12%)
Oct 20, 2010	23.69	24.03	23.64	23.89	7,376,734	+0.29(+1.24%)
Oct 19, 2010	23.55	23.86	23.42	23.60	8,450,133	-0.26(-1.11%)
Oct 18, 2010	23.75	23.90	23.74	23.86	7,596,044	+0.10(+0.40%)
Oct 15, 2010	24.07	24.16	23.69	23.77	7,504,771	-0.18(-0.73%)
Oct 14, 2010	24.04	24.40	23.82	23.94	5,795,832	-0.20(-0.82%)
Oct 13, 2010	24.08	24.34	24.01	24.14	6,179,159	+0.31(+1.29%)
Oct 12, 2010	23.74	23.91	23.55	23.83	4,475,996	+0.07(+0.28%)
Oct 11, 2010	23.75	23.87	23.72	23.77	2,185,272	+0.01(+0.03%)
Oct 08, 2010	23.76	23.85	23.59	23.76	3,700,205	+0.16(+0.68%)
Oct 07, 2010	23.61	23.80	23.50	23.60	4,328,274	+0.06(+0.25%)
Oct 06, 2010	23.67	23.72	23.33	23.54	4,898,298	-0.19(-0.80%)
Oct 05, 2010	23.48	23.81	23.11	23.73	6,577,855	+0.50(+2.14%)
Oct 04, 2010	23.42	23.50	23.10	23.23	5,136,195	+0.10(+0.41%)

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.