Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	82.65	83.11	82.38	82.90	2,221,265	+0.35(+0.43%)
Feb 27, 2019	82.00	82.80	81.94	82.55	1,994,232	+0.34(+0.42%)
Feb 26, 2019	82.74	83.17	82.17	82.20	2,467,410	-0.71(-0.85%)
Feb 25, 2019	83.00	83.37	82.67	82.91	1,950,151	+0.29(+0.35%)
Feb 22, 2019	82.80	82.95	82.43	82.62	1,569,144	-0.05(-0.06%)
Feb 21, 2019	83.14	83.29	82.33	82.67	1,892,938	-0.38(-0.45%)
Feb 20, 2019	82.79	83.29	82.39	83.05	2,431,571	+0.38(+0.47%)
Feb 19, 2019	82.16	82.99	81.99	82.67	3,365,283	+0.21(+0.25%)
Feb 15, 2019	82.19	82.62	82.10	82.46	1,798,753	+1.00(+1.23%)
Feb 14, 2019	81.74	82.08	81.07	81.45	2,096,704	-0.67(-0.82%)
Feb 13, 2019	81.43	82.90	81.34	82.12	2,761,727	+0.95(+1.17%)
Feb 12, 2019	81.27	81.72	81.10	81.17	2,566,227	+0.33(+0.41%)
Feb 11, 2019	81.08	81.08	79.96	80.84	2,766,257	+0.06(+0.08%)
Feb 08, 2019	80.30	80.83	79.61	80.78	2,835,426	+0.11(+0.14%)
Feb 07, 2019	80.74	81.44	79.84	80.67	5,506,523	-0.20(-0.25%)
Feb 06, 2019	79.41	80.96	78.63	80.87	5,171,943	+3.15(+4.05%)
Feb 05, 2019	77.76	77.90	77.28	77.72	2,366,147	+0.14(+0.18%)
Feb 04, 2019	77.58	77.72	77.11	77.58	2,421,822	-0.02(-0.02%)
Feb 01, 2019	77.14	77.65	76.88	77.60	2,251,561	+0.83(+1.08%)
Jan 31, 2019	75.87	76.93	75.84	76.77	1,968,686	+0.46(+0.61%)
Jan 30, 2019	75.89	76.65	75.25	76.31	2,542,884	+0.49(+0.65%)
Jan 29, 2019	75.49	76.18	75.49	75.82	2,728,629	+0.25(+0.34%)
Jan 28, 2019	75.05	75.61	74.74	75.56	2,512,453	+0.30(+0.39%)
Jan 25, 2019	75.64	75.95	75.09	75.27	1,986,698	-0.09(-0.12%)
Jan 24, 2019	74.99	75.64	74.65	75.35	2,388,316	+0.31(+0.42%)
Jan 23, 2019	75.14	75.55	73.96	75.04	2,065,085	+0.03(+0.03%)
Jan 22, 2019	74.63	75.50	74.57	75.01	4,330,555	+0.14(+0.19%)
Jan 18, 2019	74.20	75.07	73.91	74.87	5,800,307	+0.99(+1.34%)
Jan 17, 2019	73.75	74.17	73.57	73.89	3,978,377	+0.03(+0.04%)
Jan 16, 2019	73.89	74.37	73.57	73.86	3,126,965	+0.27(+0.37%)
Jan 15, 2019	73.53	73.82	73.06	73.59	2,923,206	+0.38(+0.51%)
Jan 14, 2019	72.54	73.37	72.48	73.21	2,138,169	+0.31(+0.42%)
Jan 11, 2019	72.61	73.26	72.16	72.91	2,085,020	-0.08(-0.11%)
Jan 10, 2019	72.63	73.06	72.32	72.99	1,851,881	+0.33(+0.46%)
Jan 09, 2019	72.51	73.21	72.51	72.65	3,788,573	+0.55(+0.76%)
Jan 08, 2019	72.72	72.97	71.32	72.10	3,007,512	-0.01(-0.01%)
Jan 07, 2019	71.75	72.77	71.75	72.11	4,733,842	-0.11(-0.16%)
Jan 04, 2019	71.10	72.38	70.97	72.23	3,504,221	+2.07(+2.95%)
Jan 03, 2019	70.97	71.14	70.08	70.15	3,385,961	-1.17(-1.64%)
Jan 02, 2019	71.15	71.70	70.91	71.33	2,527,300	-0.87(-1.20%)
Dec 31, 2018	71.85	72.35	71.23	72.19	2,032,024	+0.53(+0.74%)
Dec 28, 2018	71.84	72.50	71.32	71.66	2,559,232	+0.20(+0.28%)
Dec 27, 2018	69.72	71.52	69.17	71.46	3,264,141	+0.86(+1.23%)
Dec 26, 2018	67.75	70.71	67.27	70.59	2,806,637	+3.08(+4.57%)
Dec 24, 2018	69.33	69.72	67.43	67.51	1,635,990	-2.25(-3.23%)
Dec 21, 2018	69.73	71.60	69.31	69.76	4,976,189	+0.03(+0.05%)
Dec 20, 2018	70.38	70.87	69.41	69.73	3,754,510	-1.02(-1.44%)
Dec 19, 2018	71.28	72.46	70.24	70.75	3,526,559	-0.46(-0.65%)
Dec 18, 2018	71.05	72.17	70.78	71.21	3,758,221	+1.18(+1.68%)
Dec 17, 2018	69.17	71.02	68.90	70.03	4,468,184	+0.75(+1.08%)
Dec 14, 2018	69.67	70.22	68.97	69.28	2,603,757	-1.13(-1.60%)
Dec 13, 2018	71.80	72.18	70.10	70.41	2,702,205	-1.58(-2.20%)
Dec 12, 2018	73.13	73.34	71.94	71.99	2,154,382	-0.08(-0.11%)
Dec 11, 2018	73.71	73.90	71.56	72.07	2,290,848	-0.69(-0.95%)
Dec 10, 2018	72.50	73.19	71.16	72.76	2,542,503	-0.46(-0.63%)
Dec 07, 2018	74.24	75.17	72.80	73.22	2,886,246	-1.12(-1.50%)
Dec 06, 2018	74.81	75.20	72.81	74.34	3,064,200	-1.14(-1.52%)
Dec 04, 2018	77.55	77.79	75.29	75.48	3,620,284	-2.06(-2.66%)

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.