Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.65	31.69	31.46	31.57	3,180,902	-0.09(-0.27%)
May 27, 2004	31.91	31.94	31.62	31.66	4,615,192	+0.08(+0.25%)
May 26, 2004	31.45	31.76	31.31	31.58	3,558,281	-0.13(-0.41%)
May 25, 2004	31.37	31.75	31.18	31.71	4,093,632	+0.34(+1.08%)
May 24, 2004	31.55	31.68	31.29	31.37	2,505,131	+0.02(+0.07%)
May 21, 2004	31.55	31.74	31.34	31.35	3,394,179	-0.08(-0.25%)
May 20, 2004	31.17	31.49	31.05	31.43	3,294,018	+0.40(+1.30%)
May 19, 2004	31.13	31.48	30.95	31.03	2,817,593	-0.03(-0.09%)
May 18, 2004	31.10	31.33	30.85	31.05	3,447,811	-0.07(-0.23%)
May 17, 2004	31.33	31.33	30.83	31.13	3,700,651	-0.24(-0.78%)
May 14, 2004	31.65	31.69	31.25	31.37	4,327,526	-0.27(-0.86%)
May 13, 2004	31.30	32.09	31.30	31.64	5,355,740	+0.19(+0.62%)
May 12, 2004	31.69	31.69	30.80	31.45	6,536,633	-0.28(-0.88%)
May 11, 2004	31.74	32.05	31.62	31.73	7,323,570	+0.00(+0.00%)
May 10, 2004	31.76	32.07	31.37	31.73	4,950,500	-0.42(-1.30%)
May 07, 2004	32.59	32.73	32.12	32.15	4,346,332	-0.60(-1.82%)
May 06, 2004	33.01	33.01	32.47	32.74	3,634,759	-0.31(-0.93%)
May 05, 2004	33.15	33.39	33.03	33.05	2,227,495	-0.12(-0.37%)
May 04, 2004	33.11	33.56	32.87	33.17	3,337,203	-0.06(-0.19%)

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.