Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.67	31.71	31.48	31.59	3,179,164	-0.09(-0.27%)
May 27, 2004	31.93	31.96	31.64	31.67	4,612,670	+0.08(+0.25%)
May 26, 2004	31.47	31.78	31.33	31.60	3,556,337	-0.13(-0.41%)
May 25, 2004	31.39	31.77	31.19	31.72	4,091,395	+0.34(+1.08%)
May 24, 2004	31.57	31.70	31.31	31.39	2,503,762	+0.02(+0.07%)
May 21, 2004	31.57	31.75	31.36	31.37	3,392,324	-0.08(-0.25%)
May 20, 2004	31.19	31.51	31.06	31.44	3,292,218	+0.40(+1.30%)
May 19, 2004	31.14	31.50	30.96	31.04	2,816,054	-0.03(-0.09%)
May 18, 2004	31.12	31.34	30.87	31.07	3,445,928	-0.07(-0.23%)
May 17, 2004	31.35	31.35	30.85	31.14	3,698,629	-0.24(-0.78%)
May 14, 2004	31.67	31.71	31.26	31.39	4,325,162	-0.27(-0.86%)
May 13, 2004	31.32	32.11	31.32	31.66	5,352,814	+0.19(+0.62%)
May 12, 2004	31.70	31.70	30.82	31.47	6,533,062	-0.28(-0.88%)
May 11, 2004	31.76	32.07	31.64	31.75	7,319,569	+0.00(+0.00%)
May 10, 2004	31.78	32.09	31.39	31.75	4,947,796	-0.42(-1.29%)
May 07, 2004	32.61	32.75	32.14	32.16	4,343,958	-0.60(-1.82%)
May 06, 2004	33.03	33.03	32.49	32.76	3,632,774	-0.31(-0.93%)
May 05, 2004	33.17	33.41	33.05	33.07	2,226,278	-0.12(-0.37%)
May 04, 2004	33.13	33.58	32.89	33.19	3,335,380	-0.06(-0.19%)
May 03, 2004	32.94	33.32	32.87	33.25	2,774,424	+0.29(+0.87%)
Apr 30, 2004	33.14	33.29	32.92	32.97	2,366,761	-0.05(-0.15%)
Apr 29, 2004	32.96	33.75	32.96	33.02	3,031,581	-0.18(-0.54%)
Apr 28, 2004	33.65	33.67	33.15	33.20	2,628,233	-0.43(-1.28%)
Apr 27, 2004	33.53	33.94	33.50	33.63	3,068,894	+0.29(+0.88%)
Apr 26, 2004	33.40	33.61	33.27	33.33	2,649,118	-0.06(-0.19%)
Apr 23, 2004	33.53	33.57	33.23	33.40	3,038,125	-0.14(-0.41%)
Apr 22, 2004	32.82	34.29	32.69	33.53	5,062,103	+0.50(+1.50%)
Apr 21, 2004	33.29	33.43	32.48	33.04	3,982,100	-0.17(-0.52%)
Apr 20, 2004	34.04	34.04	33.21	33.21	2,940,803	-0.57(-1.70%)
Apr 19, 2004	33.92	33.97	33.68	33.79	2,298,677	-0.11(-0.34%)
Apr 16, 2004	33.83	34.03	33.73	33.90	2,633,385	+0.38(+1.14%)
Apr 15, 2004	33.65	33.74	33.28	33.52	3,676,492	-0.27(-0.79%)
Apr 14, 2004	33.51	34.04	33.43	33.79	3,878,096	+0.06(+0.19%)
Apr 13, 2004	34.19	34.19	33.65	33.72	3,677,327	-0.38(-1.12%)
Apr 12, 2004	34.46	34.59	33.89	34.10	4,312,353	-0.27(-0.77%)
Apr 08, 2004	33.94	34.46	33.90	34.37	8,391,496	+1.44(+4.36%)
Apr 07, 2004	33.00	33.13	32.79	32.93	2,377,063	-0.22(-0.67%)
Apr 06, 2004	33.29	33.33	33.03	33.15	1,932,365	-0.24(-0.73%)
Apr 05, 2004	33.12	33.42	33.12	33.40	2,755,211	+0.28(+0.85%)
Apr 02, 2004	33.45	33.47	33.05	33.12	3,712,274	-0.06(-0.17%)
Apr 01, 2004	32.85	33.36	32.80	33.18	4,505,046	+0.52(+1.61%)
Mar 31, 2004	32.68	32.77	32.36	32.65	2,910,869	+0.07(+0.22%)
Mar 30, 2004	32.58	32.61	32.43	32.58	2,179,218	+0.00(+0.00%)
Mar 29, 2004	32.25	32.69	32.23	32.58	2,859,772	+0.43(+1.34%)
Mar 26, 2004	32.28	32.48	32.11	32.15	3,157,166	-0.13(-0.40%)
Mar 25, 2004	32.16	32.39	31.64	32.28	4,178,414	+0.84(+2.67%)
Mar 24, 2004	31.85	32.00	31.39	31.44	3,771,446	-0.49(-1.53%)
Mar 23, 2004	31.88	32.00	31.72	31.93	2,927,159	+0.06(+0.20%)
Mar 22, 2004	31.75	31.90	31.61	31.86	2,902,794	-0.29(-0.89%)
Mar 19, 2004	32.18	32.49	31.95	32.15	2,966,561	-0.02(-0.07%)
Mar 18, 2004	32.00	32.32	31.83	32.17	2,285,172	+0.17(+0.52%)
Mar 17, 2004	31.93	32.09	31.83	32.00	2,273,198	+0.14(+0.45%)
Mar 16, 2004	31.72	31.89	31.71	31.86	3,305,306	+0.30(+0.96%)
Mar 15, 2004	32.01	32.07	31.54	31.56	3,768,801	-0.51(-1.59%)
Mar 12, 2004	31.85	32.14	31.85	32.07	3,816,974	+0.43(+1.36%)
Mar 11, 2004	32.09	32.23	31.57	31.64	4,471,074	-0.57(-1.78%)
Mar 10, 2004	32.62	32.65	32.09	32.21	3,593,789	-0.21(-0.64%)
Mar 09, 2004	32.34	32.73	32.33	32.42	5,632,665	+0.10(+0.31%)
Mar 08, 2004	31.96	32.52	31.95	32.32	4,311,099	+0.40(+1.24%)
Mar 05, 2004	31.93	32.04	31.86	31.93	4,786,150	-0.04(-0.11%)
Mar 04, 2004	31.98	32.05	31.93	31.96	3,914,574	+0.01(+0.04%)
Mar 03, 2004	32.05	32.15	31.91	31.95	6,591,677	-0.06(-0.20%)
Mar 02, 2004	32.50	32.50	31.96	32.01	6,841,733	-0.40(-1.22%)

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.