Allstate Corp $61.53

down -0.33


27/8/2014 04:00 PM  |  NYSE : ALL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALL historical data

Date Open High Low Close Volume
8/27/201461.6061.6861.4261.531,666,495
8/26/201461.8862.0961.7461.861,876,351
8/25/201461.5262.0161.3861.911,893,838
8/22/201461.2761.4761.0961.221,978,442
8/21/201461.4061.5661.1061.512,367,579
8/20/201461.1261.4460.9161.401,449,644
8/19/201461.2261.2961.0561.091,624,885
8/18/201460.9761.3060.8961.282,058,274
8/15/201460.9561.1260.3860.692,418,628
8/14/201460.1960.7960.1960.782,512,904
8/13/201460.2560.4760.0360.112,574,529
8/12/201459.6060.1959.5860.153,453,229
8/11/201459.8159.8759.4059.562,272,572
8/8/201459.5559.7058.9959.672,628,439
8/7/201459.7159.9759.1359.313,130,362
8/6/201458.7259.5958.7259.582,473,998
8/5/201458.9259.2858.7358.853,138,853
8/4/201458.3559.0058.1258.965,669,036
8/1/201458.5058.7357.7558.143,260,327
7/31/201458.1959.8957.2058.456,260,338
7/30/201457.1057.1856.6356.893,104,227
7/29/201457.2357.7957.0357.053,314,555
7/28/201457.9257.9657.3657.942,130,638
7/25/201458.2558.3457.8857.941,193,004
7/24/201458.2558.5758.1358.491,138,147
7/23/201458.1358.4958.1258.331,260,457
7/22/201457.8058.1857.6558.091,881,887
7/21/201457.8358.1357.5758.011,493,868
7/18/201457.8658.1057.5258.062,016,101
7/17/201458.0358.6057.8157.821,970,410
7/16/201458.5658.6758.1158.161,901,731
7/15/201458.4658.6658.3158.462,049,062
7/14/201458.5058.6858.0958.282,224,550
7/11/201457.9458.2557.7658.201,422,767
7/10/201458.0758.2957.6958.072,701,858
7/9/201458.3858.7058.1858.482,808,678
7/8/201458.4858.7258.3858.482,882,019
7/7/201458.7258.8158.4058.532,763,588
7/3/201459.2259.4058.9358.971,530,191
7/2/201459.0859.4958.8959.001,590,242
7/1/201458.9359.2958.9259.121,789,778
6/30/201458.5959.1858.5258.721,800,749
6/27/201458.5958.7658.4458.692,193,559
6/26/201458.7358.8158.4158.551,734,413
6/25/201458.8458.9958.6758.711,903,847
6/24/201458.8259.2958.7758.921,959,472
6/23/201458.8959.5058.8959.202,701,539
6/20/201458.9058.9658.5258.825,046,813
6/19/201459.0359.0458.4858.823,662,789
6/18/201459.1059.4658.8959.162,970,629
6/17/201458.7559.2958.5859.211,919,450
6/16/201458.9359.0258.5958.811,672,390
6/13/201458.8759.0758.7159.011,700,050
6/12/201459.1459.2658.5858.712,087,714
6/11/201459.2359.4458.8159.081,597,587
6/10/201459.0759.4059.0759.181,867,003
6/9/201459.1959.3659.0559.161,516,661
6/6/201459.2159.6859.1059.321,459,071
6/5/201458.6059.1858.6059.112,443,715
6/4/201458.3458.7658.3458.621,678,566
6/3/201458.4358.6558.2858.581,767,123
6/2/201458.4758.8858.4758.671,585,874
5/30/201458.2658.5458.0958.263,303,893
5/29/201458.2658.3858.0458.301,240,158
5/28/201458.2258.4158.0758.181,738,918
5/27/201458.4458.6758.4158.461,575,601
5/23/201458.3358.6058.1858.381,418,683
5/22/201458.4058.5258.2658.351,797,966
5/21/201458.3358.6958.2158.421,520,442
5/20/201457.9858.3757.8358.082,255,688
5/19/201457.6858.2457.5958.202,085,479
5/16/201457.5357.9057.1257.743,971,050
5/15/201457.8757.9157.3857.563,390,696
5/14/201458.3858.5358.0058.092,775,552
5/13/201458.3958.6458.2858.402,153,343
5/12/201458.3058.4458.1058.351,800,318
5/9/201458.0658.3057.7258.132,561,538
5/8/201457.6958.3257.6657.983,403,404
5/7/201457.0357.9756.9857.823,056,490
5/6/201456.9157.1256.4356.572,982,867
5/5/201456.9657.2056.5657.121,548,586
5/2/201457.3057.6457.1057.181,898,461
5/1/201456.9357.5056.7957.292,177,538
4/30/201456.8557.0856.4456.952,438,926
4/29/201457.0257.3456.8456.891,820,033
4/28/201456.3757.0556.2956.843,271,450
4/25/201456.6356.7056.0856.112,208,387
4/24/201456.3756.4756.0556.401,885,643
4/23/201456.1356.3456.0256.191,663,493
4/22/201455.7556.1555.6056.021,983,032
4/21/201454.9356.0654.9355.772,083,951
4/17/201455.7956.2755.6755.773,150,446
4/16/201456.0656.2055.7755.992,705,534
4/15/201455.3755.7255.0655.563,503,002
4/14/201455.7655.8254.8155.203,510,594
4/11/201455.2555.5054.9555.292,678,287
4/10/201456.1156.4355.5055.513,705,588
4/9/201456.1256.2355.6656.132,186,661
4/8/201455.6856.1255.5055.892,100,987
4/7/201456.3556.4855.7155.752,625,067
Trading Center