$72.47 +0.80 (%) Allstate Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALL historical data

Date Open High Low Close Volume
12/9/201671.7772.5071.5172.472,169,349
12/7/201671.1371.7570.7371.651,827,425
12/6/201670.5870.9770.4570.952,285,597
12/5/201670.8470.9570.2270.362,771,621
12/2/201670.4370.7870.2670.611,903,344
12/1/201669.9570.3869.7670.352,329,237
11/30/201670.0870.5869.4869.925,911,949
11/29/201671.2971.6469.0469.636,665,418
11/28/201671.9872.2271.8872.042,040,767
11/25/201672.3872.5872.1372.381,971,159
11/23/201672.4672.7272.1472.401,853,036
11/22/201672.1972.6871.9272.373,863,768
11/21/201672.0672.3971.7372.182,651,383
11/18/201671.8072.2071.4172.022,998,304
11/17/201670.6271.7970.4771.782,792,260
11/16/201671.0071.0870.1070.722,453,653
11/15/201670.4671.4170.3271.303,334,432
11/14/201669.7670.8769.6070.692,673,097
11/11/201669.3269.7568.9269.642,270,021
11/10/201668.9269.4668.1369.453,288,211
11/9/201667.6568.5167.2968.173,230,790
11/8/201666.6667.7466.6667.582,373,874
11/7/201667.4167.5366.5566.863,430,605
11/4/201668.0068.0166.6566.722,981,064
11/3/201667.9768.9967.4168.094,516,225
11/2/201666.9267.5966.9167.342,867,888
11/1/201667.8567.8666.8267.212,763,669
10/31/201667.7668.1167.5367.902,271,061
10/28/201667.7668.2767.0867.532,435,182
10/27/201668.1268.1467.5867.591,366,587
10/26/201667.4968.1467.3667.941,437,489
10/25/201667.7267.8867.4067.611,114,083
10/24/201667.9168.1367.6367.72967,104
10/21/201667.8267.9867.2367.552,279,190
10/20/201668.9669.1268.2068.232,370,364
10/19/201669.3869.4868.8069.431,528,601
10/18/201669.8669.9469.1969.291,301,182
10/17/201669.3469.5969.2169.341,188,199
10/14/201669.4769.8269.3369.332,324,272
10/13/201668.4169.2368.2869.091,899,482
10/12/201668.2869.1368.1669.041,712,452
10/11/201668.3168.4767.8968.201,723,922
10/10/201668.7968.9668.4468.491,172,189
10/7/201667.9769.0567.9168.432,319,456
10/6/201667.8667.9367.1867.772,587,437
10/5/201668.1268.4367.7067.811,751,604
10/4/201668.1768.2767.1267.843,655,309
10/3/201668.9069.0668.2968.402,295,207
9/30/201668.8369.3868.8269.182,867,210
9/29/201668.7869.2968.4368.642,317,866
9/28/201669.0069.1468.6269.101,506,424
9/27/201668.3369.0968.2768.981,747,874
9/26/201668.2568.6268.1268.391,861,044
9/23/201668.5668.9368.3468.491,297,205
9/22/201668.8469.0668.7368.941,407,253
9/21/201667.9768.7167.9768.661,393,505
9/20/201667.8468.1767.7367.871,423,391
9/19/201667.5867.9067.3267.461,139,502
9/16/201667.5667.7767.2467.412,314,236
9/15/201667.3668.0567.2767.821,761,550
9/14/201667.9068.0567.2967.391,717,844
9/13/201667.9368.2867.7267.921,924,588
9/12/201667.9668.7067.6868.481,956,563
9/9/201668.8168.9067.9667.961,816,211
9/8/201669.2969.3869.0669.221,382,500
9/7/201669.0569.4868.9469.441,628,030
9/6/201668.7069.3168.6069.311,808,968
9/2/201668.8569.2568.5268.951,507,288
9/1/201668.9769.0868.3268.661,699,016
8/31/201669.1969.2468.4968.962,133,039
8/30/201668.9669.2368.8169.171,439,360
8/29/201668.2768.9268.1468.741,646,995
8/26/201668.7368.8868.0768.321,427,686
8/25/201668.2268.6868.1268.541,145,126
8/24/201668.3168.4568.1668.261,004,507
8/23/201668.9169.1468.3668.361,716,246
8/22/201669.0469.0568.7868.871,171,355
8/19/201669.1369.4269.0369.171,269,417
8/18/201669.1669.5569.0769.441,657,033
8/17/201668.9569.1668.6669.122,091,658
8/16/201668.9169.4768.9168.951,436,756
8/15/201669.1369.4569.0169.391,537,651
8/12/201669.0669.2568.8469.13903,080
8/11/201669.4269.5169.0469.111,796,681
8/10/201669.3769.4769.1669.42941,826
8/9/201669.1769.5069.0069.371,053,054
8/8/201668.8469.1868.7169.172,194,491
8/5/201668.7268.9768.5068.841,620,169
8/4/201667.9969.2467.9968.622,149,815
8/3/201668.2868.7168.1868.632,032,739
8/2/201668.3368.5568.0368.111,344,354
8/1/201668.4468.5768.0368.391,728,884
7/29/201668.9168.9868.1068.332,614,574
7/28/201668.8469.3768.6469.17903,647
7/27/201668.9469.1768.7068.861,322,126
7/26/201669.2769.5068.8669.04905,738
7/25/201669.1669.3069.0069.221,011,698
7/22/201669.0769.3168.9869.201,185,569
7/21/201669.0769.1268.8068.891,072,127
7/20/201669.2769.3068.9969.10865,966
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center