Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.07	34.10	33.64	33.91	4,555,726	-0.17(-0.48%)
Aug 30, 2004	34.19	34.29	34.07	34.07	1,936,959	-0.18(-0.52%)
Aug 27, 2004	34.01	34.43	34.00	34.25	3,179,860	-0.34(-0.98%)
Aug 26, 2004	34.94	34.94	34.44	34.59	2,847,937	-0.32(-0.93%)
Aug 25, 2004	34.48	35.00	34.40	34.91	4,495,300	+0.48(+1.40%)
Aug 24, 2004	34.40	34.48	34.31	34.43	3,072,654	+0.20(+0.59%)
Aug 23, 2004	34.06	34.45	34.06	34.23	3,168,861	+0.10(+0.29%)
Aug 20, 2004	33.83	34.20	33.76	34.13	3,673,289	+0.32(+0.93%)
Aug 19, 2004	33.57	33.84	33.56	33.81	2,989,255	+0.15(+0.45%)
Aug 18, 2004	33.04	33.66	32.97	33.66	3,200,466	+0.54(+1.63%)
Aug 17, 2004	33.48	33.56	33.04	33.13	3,658,531	-0.31(-0.92%)
Aug 16, 2004	33.11	33.47	32.94	33.43	4,698,296	+0.45(+1.35%)
Aug 13, 2004	33.38	33.40	32.79	32.99	5,502,764	-0.47(-1.40%)
Aug 12, 2004	34.10	34.11	33.45	33.46	3,830,758	-0.65(-1.90%)
Aug 11, 2004	33.75	34.12	33.54	34.10	3,464,584	+0.18(+0.53%)
Aug 10, 2004	33.60	33.92	33.40	33.92	3,749,726	+0.52(+1.55%)
Aug 09, 2004	33.20	33.56	33.06	33.41	2,597,046	+0.21(+0.63%)
Aug 06, 2004	33.38	33.58	33.04	33.20	2,843,482	-0.36(-1.07%)
Aug 05, 2004	33.84	33.89	33.56	33.56	2,689,773	-0.29(-0.85%)
Aug 04, 2004	33.61	33.94	33.47	33.84	2,362,584	+0.10(+0.30%)
Aug 03, 2004	33.89	33.92	33.66	33.74	4,020,945	-0.04(-0.11%)

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.