Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	82.94	82.97	82.28	82.72	2,374,056	+0.21(+0.26%)
Mar 28, 2019	82.93	83.35	81.90	82.51	1,571,159	-0.18(-0.22%)
Mar 27, 2019	82.61	83.06	82.27	82.69	1,536,264	+0.04(+0.05%)
Mar 26, 2019	82.63	83.12	82.30	82.65	2,014,706	+0.10(+0.12%)
Mar 25, 2019	82.88	83.27	82.40	82.55	1,578,485	-0.16(-0.19%)
Mar 22, 2019	82.85	83.37	82.47	82.71	1,735,342	-0.37(-0.44%)
Mar 21, 2019	81.68	83.38	81.25	83.08	2,220,219	+1.36(+1.67%)
Mar 20, 2019	82.71	82.84	81.72	81.72	2,895,244	-1.03(-1.24%)
Mar 19, 2019	83.55	83.92	82.54	82.75	1,869,798	-0.71(-0.85%)
Mar 18, 2019	83.65	83.98	83.34	83.46	2,368,279	+0.16(+0.19%)
Mar 15, 2019	82.26	83.62	82.26	83.30	5,041,511	+0.87(+1.05%)
Mar 14, 2019	82.05	82.91	82.04	82.43	2,107,382	+0.26(+0.32%)
Mar 13, 2019	82.82	82.91	82.09	82.17	2,621,289	-0.46(-0.55%)
Mar 12, 2019	82.85	83.22	82.44	82.62	2,401,694	-0.04(-0.04%)
Mar 11, 2019	82.17	82.70	82.03	82.66	2,254,578	+0.71(+0.87%)
Mar 08, 2019	81.31	82.03	81.02	81.95	1,612,268	+0.05(+0.06%)
Mar 07, 2019	81.93	82.39	81.56	81.90	2,219,039	-0.25(-0.31%)
Mar 06, 2019	82.53	82.95	81.97	82.15	1,700,194	-0.41(-0.50%)
Mar 05, 2019	82.96	82.97	82.14	82.56	2,085,290	-0.18(-0.21%)
Mar 04, 2019	83.61	83.88	82.17	82.74	2,243,480	-0.71(-0.85%)
Mar 01, 2019	83.24	83.73	82.84	83.45	1,827,905	+0.55(+0.67%)
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%)

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.