Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.27	22.56	22.11	22.27	6,186,844	-0.10(-0.45%)
May 27, 2010	21.83	22.39	21.79	22.38	5,517,917	+0.90(+4.20%)
May 26, 2010	22.01	22.01	21.42	21.47	137	-0.23(-1.04%)
May 25, 2010	21.12	21.70	20.83	21.70	6,619,835	+0.14(+0.67%)
May 24, 2010	22.12	22.12	21.53	21.56	6,232,042	-0.51(-2.29%)
May 21, 2010	21.32	22.10	21.29	22.06	8,134,563	+0.34(+1.56%)
May 20, 2010	21.78	22.16	21.69	21.72	19,330	-0.95(-4.17%)
May 19, 2010	22.44	22.86	22.32	22.67	7,558,260	+0.00(+0.00%)
May 18, 2010	23.25	23.36	22.60	22.67	404,080	-0.44(-1.91%)
May 17, 2010	23.02	23.19	22.67	23.11	6,358,430	+0.09(+0.38%)
May 14, 2010	23.02	23.39	22.84	23.02	6,484,051	-0.50(-2.12%)
May 13, 2010	23.90	23.90	23.51	23.52	6,020,673	-0.40(-1.66%)
May 12, 2010	23.78	23.98	23.74	23.92	7,155,603	+0.26(+1.10%)
May 11, 2010	23.93	24.02	23.59	23.66	8,436,807	-0.41(-1.71%)
May 10, 2010	23.90	24.09	23.77	24.07	8,686,885	+1.10(+4.78%)
May 07, 2010	23.04	23.59	22.78	22.97	12,393,594	-0.19(-0.81%)
May 06, 2010	23.51	23.87	22.40	23.16	13,616,734	-0.10(-0.42%)
May 05, 2010	23.59	23.80	23.23	23.26	18,148,648	+0.08(+0.36%)
May 04, 2010	23.61	23.61	23.05	23.17	11,654,792	-0.69(-2.91%)

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.