Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.37	18.51	17.96	18.47	7,957,156	+0.10(+0.55%)
May 28, 2009	18.00	18.41	17.86	18.37	8,699,628	+0.52(+2.94%)
May 27, 2009	18.88	19.01	17.78	17.85	10,024,973	-1.09(-5.76%)
May 26, 2009	18.79	18.96	18.50	18.94	10,270,966	+0.08(+0.42%)
May 22, 2009	18.93	19.22	18.55	18.86	6,629,979	+0.01(+0.04%)
May 21, 2009	18.17	18.94	18.13	18.85	7,904,961	+0.34(+1.86%)
May 20, 2009	19.35	19.49	18.37	18.51	9,080,674	-0.52(-2.72%)
May 19, 2009	18.44	19.87	18.38	19.02	14,463,223	+0.47(+2.51%)
May 18, 2009	17.80	18.66	17.33	18.56	10,817,412	+1.11(+6.38%)
May 15, 2009	18.41	18.41	17.31	17.44	9,607,260	-0.68(-3.76%)
May 14, 2009	17.24	18.29	17.14	18.13	9,130,374	+0.73(+4.21%)
May 13, 2009	17.84	18.15	17.26	17.39	10,729,467	-0.73(-4.04%)
May 12, 2009	17.74	18.45	17.31	18.13	11,628,297	+0.40(+2.27%)
May 11, 2009	18.08	18.67	17.58	17.72	15,180,167	-1.03(-5.48%)
May 08, 2009	18.65	19.32	17.30	18.75	25,827,074	-0.80(-4.11%)
May 07, 2009	18.70	20.62	18.70	19.55	37,325,860	+1.03(+5.58%)
May 06, 2009	17.04	18.71	16.65	18.52	17,671,972	+1.82(+10.87%)
May 05, 2009	16.64	17.29	16.40	16.70	8,153,658	-0.10(-0.60%)
May 04, 2009	16.79	16.93	16.09	16.80	15,887,689	+0.22(+1.34%)

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.