Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	23.32	23.47	23.16	23.17	4,244,414	-0.16(-0.67%)
May 23, 2011	23.46	23.62	23.29	23.32	6,984,046	-0.44(-1.84%)
May 20, 2011	24.00	24.11	23.72	23.76	5,813,456	-0.33(-1.36%)
May 19, 2011	24.15	24.19	23.87	24.09	6,125,322	+0.00(+0.00%)
May 18, 2011	24.04	24.10	23.82	24.09	4,834,300	+0.02(+0.09%)
May 17, 2011	24.08	24.16	23.92	24.07	4,495,186	-0.07(-0.31%)
May 16, 2011	23.92	24.38	23.92	24.14	4,981,591	+0.10(+0.43%)
May 13, 2011	24.46	24.50	23.96	24.04	6,477,142	-0.46(-1.88%)
May 12, 2011	24.29	24.52	24.04	24.50	8,672,872	-0.04(-0.15%)
May 11, 2011	24.80	24.87	24.39	24.53	6,138,298	-0.33(-1.34%)
May 10, 2011	24.72	24.98	24.52	24.87	4,929,151	+0.27(+1.12%)
May 09, 2011	24.80	24.82	24.41	24.59	4,820,825	-0.22(-0.90%)
May 06, 2011	24.99	25.08	24.64	24.82	5,503,097	+0.01(+0.03%)
May 05, 2011	25.13	25.20	24.66	24.81	7,078,321	-0.42(-1.65%)
May 04, 2011	25.44	25.51	25.10	25.22	5,667,573	-0.25(-0.96%)
May 03, 2011	25.16	25.54	25.13	25.47	6,902,154	+0.32(+1.27%)
May 02, 2011	25.15	25.19	25.11	25.15	5,163,627	+0.03(+0.12%)
Apr 29, 2011	25.01	25.33	24.70	25.12	9,284,146	+0.06(+0.24%)
Apr 28, 2011	24.68	25.32	24.24	25.06	15,865,868	+1.35(+5.70%)
Apr 27, 2011	23.67	23.77	23.44	23.71	6,479,859	+0.15(+0.63%)
Apr 26, 2011	23.67	23.78	23.46	23.56	5,505,748	-0.13(-0.56%)
Apr 25, 2011	23.54	23.72	23.42	23.69	5,411,272	+0.20(+0.85%)
Apr 21, 2011	23.23	23.50	23.06	23.49	4,116,627	+0.35(+1.51%)
Apr 20, 2011	23.30	23.39	23.09	23.14	4,909,371	+0.10(+0.42%)
Apr 19, 2011	23.27	23.27	23.03	23.05	5,031,114	-0.16(-0.70%)
Apr 18, 2011	23.04	23.23	22.87	23.21	5,188,112	-0.10(-0.45%)
Apr 15, 2011	23.35	23.49	23.26	23.32	5,548,673	+0.01(+0.03%)
Apr 14, 2011	23.44	23.48	23.23	23.31	4,902,166	-0.33(-1.38%)
Apr 13, 2011	23.61	23.66	23.50	23.63	6,704,197	+0.17(+0.73%)
Apr 12, 2011	23.50	23.55	23.23	23.46	4,565,904	-0.10(-0.44%)
Apr 11, 2011	23.31	23.60	23.31	23.57	5,357,524	+0.26(+1.11%)
Apr 08, 2011	23.66	23.72	23.18	23.31	4,500,311	-0.30(-1.26%)
Apr 07, 2011	23.47	23.65	23.42	23.61	4,660,030	+0.11(+0.47%)
Apr 06, 2011	23.53	23.62	23.46	23.49	4,302,391	+0.03(+0.13%)
Apr 05, 2011	23.61	23.62	23.42	23.46	4,113,053	-0.19(-0.78%)
Apr 04, 2011	23.43	23.69	23.42	23.65	4,078,043	+0.30(+1.30%)
Apr 01, 2011	23.26	23.46	23.21	23.35	8,313,925	-0.25(-1.04%)
Mar 31, 2011	23.55	23.88	23.51	23.59	5,564,144	-0.05(-0.22%)
Mar 30, 2011	23.64	23.64	23.64	23.64	3,760,880	+0.16(+0.70%)
Mar 29, 2011	23.46	23.58	23.27	23.48	4,082,109	-0.01(-0.06%)
Mar 28, 2011	23.41	23.57	23.32	23.49	3,925,999	+0.14(+0.60%)
Mar 25, 2011	23.45	23.49	23.22	23.35	5,099,297	-0.07(-0.29%)
Mar 24, 2011	23.37	23.44	23.17	23.42	3,469,530	+0.14(+0.61%)
Mar 23, 2011	23.25	23.39	23.11	23.28	4,011,804	-0.09(-0.38%)
Mar 22, 2011	23.45	23.63	23.29	23.37	5,763,660	+0.14(+0.61%)
Mar 21, 2011	23.24	23.26	23.18	23.23	4,995,392	+0.10(+0.45%)
Mar 18, 2011	23.36	23.50	23.01	23.12	7,563,078	+0.04(+0.19%)
Mar 17, 2011	23.20	23.23	22.83	23.08	5,844,775	+0.27(+1.17%)
Mar 16, 2011	23.22	23.26	22.78	22.81	9,847,737	-0.44(-1.88%)
Mar 15, 2011	23.19	23.37	23.17	23.25	8,531,361	-0.30(-1.29%)
Mar 14, 2011	23.60	23.68	23.43	23.55	6,492,348	-0.19(-0.81%)
Mar 11, 2011	23.43	23.81	23.23	23.75	5,321,932	+0.19(+0.82%)
Mar 10, 2011	23.56	23.75	23.48	23.55	5,470,708	-0.25(-1.06%)
Mar 09, 2011	23.60	23.90	23.56	23.81	6,176,420	+0.21(+0.88%)
Mar 08, 2011	23.25	23.63	23.24	23.60	4,367,066	+0.42(+1.81%)
Mar 07, 2011	23.41	23.48	23.11	23.18	4,489,835	-0.21(-0.88%)
Mar 04, 2011	23.44	23.66	23.14	23.38	6,120,506	-0.13(-0.53%)
Mar 03, 2011	23.25	23.59	23.25	23.51	6,557,099	+0.43(+1.85%)
Mar 02, 2011	23.10	23.22	22.99	23.08	6,297,575	-0.10(-0.45%)

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.