Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	56.24	56.41	55.76	56.04	4,282,060	-0.14(-0.25%)
May 27, 2016	56.08	56.18	56.18	56.18	1,011,719	+0.14(+0.25%)
May 26, 2016	55.85	56.10	55.74	56.04	1,481,539	+0.19(+0.34%)
May 25, 2016	56.18	56.30	55.78	55.85	2,066,653	-0.13(-0.24%)
May 24, 2016	55.84	56.24	55.61	55.98	2,216,895	+0.46(+0.84%)
May 23, 2016	55.69	55.79	55.35	55.52	1,603,860	-0.22(-0.40%)
May 20, 2016	55.71	56.20	55.58	55.74	2,275,771	+0.26(+0.46%)
May 19, 2016	55.60	55.81	55.27	55.48	2,603,030	-0.43(-0.77%)
May 18, 2016	55.48	56.10	55.42	55.91	2,944,970	+0.22(+0.39%)
May 17, 2016	56.04	56.20	55.52	55.70	2,427,947	-0.37(-0.67%)
May 16, 2016	55.77	56.27	55.72	56.07	2,433,307	+0.14(+0.25%)
May 13, 2016	56.15	56.26	55.85	55.93	2,091,456	-0.13(-0.24%)
May 12, 2016	56.09	56.25	55.68	56.06	3,032,675	+0.16(+0.28%)
May 11, 2016	56.18	56.42	55.88	55.91	2,477,727	-0.52(-0.93%)
May 10, 2016	56.10	56.44	56.02	56.43	2,709,485	+0.64(+1.15%)
May 09, 2016	55.70	56.15	55.51	55.79	2,211,924	+0.09(+0.16%)
May 06, 2016	56.03	56.07	55.27	55.70	2,666,798	-0.64(-1.13%)
May 05, 2016	56.52	57.47	55.66	56.34	5,447,255	+2.15(+3.97%)
May 04, 2016	53.81	54.41	53.61	54.19	3,537,151	-0.11(-0.20%)
May 03, 2016	53.79	54.44	53.68	54.30	2,247,848	+0.04(+0.08%)

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.