ALLSTATE $48.53

down -0.24


24/5/2013 12:24 PM  |  NYSE : ALL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

ALL historical data

Date Open High Low Close Volume
5/23/2013 48.41 49.01 48.26 48.76 38298
5/22/2013 48.99 49.88 48.54 48.79 49973
5/21/2013 49.48 49.55 48.53 49.08 59872
5/20/2013 49.99 50.18 49.72 49.80 30282
5/17/2013 50.19 50.27 49.76 50.00 43605
5/16/2013 50.36 50.53 50.03 50.16 28491
5/15/2013 50.33 50.69 50.12 50.66 33999
5/14/2013 49.38 50.38 49.36 50.36 39314
5/13/2013 49.22 49.50 49.12 49.40 17948
5/10/2013 49.50 49.64 49.17 49.39 29652
5/9/2013 49.62 49.69 49.27 49.43 32229
5/8/2013 49.26 49.70 49.18 49.69 33774
5/7/2013 49.13 49.37 49.07 49.31 31562
5/6/2013 48.57 49.20 48.55 49.10 27603
5/3/2013 49.23 49.42 48.55 48.69 47830
5/2/2013 48.56 48.81 48.08 48.25 53784
5/1/2013 49.28 49.54 48.38 48.40 46990
4/30/2013 49.27 49.48 49.05 49.26 31474
4/29/2013 49.30 49.50 49.06 49.25 27238
4/26/2013 49.56 49.77 49.09 49.09 36723
4/25/2013 49.86 49.97 49.30 49.53 38518
4/24/2013 49.65 49.89 49.56 49.70 30342
4/23/2013 49.39 49.98 49.36 49.80 38096
4/22/2013 48.96 49.16 48.50 49.01 16920
4/19/2013 48.64 49.02 48.54 48.97 22769
4/18/2013 48.86 49.00 48.22 48.44 46834
4/17/2013 49.31 49.36 48.72 49.07 35897
4/16/2013 49.34 49.55 49.17 49.50 26681
4/15/2013 50.17 50.24 49.09 49.09 33850
4/12/2013 50.07 50.56 50.02 50.35 26756
4/11/2013 49.89 50.43 49.77 50.28 34747
4/10/2013 49.86 50.04 49.57 49.73 37004
4/9/2013 50.20 50.39 49.65 49.73 37392
4/8/2013 49.24 50.16 49.24 50.11 41545
4/5/2013 49.03 49.50 48.78 49.32 37635
4/4/2013 49.53 49.85 49.26 49.51 25608
4/3/2013 49.95 49.95 49.25 49.38 31787
4/2/2013 49.52 49.92 49.42 49.81 28853
4/1/2013 49.17 49.64 49.09 49.28 28796
3/28/2013 48.75 49.13 48.73 49.07 24646
3/27/2013 48.38 48.75 48.31 48.67 18317
3/26/2013 48.57 48.90 48.47 48.65 23083
3/25/2013 48.92 49.00 48.33 48.48 43463
3/22/2013 48.03 48.26 47.79 48.22 21191
3/21/2013 47.81 48.13 47.66 47.80 21453
3/20/2013 47.95 48.13 47.84 47.93 30334
3/19/2013 48.01 48.19 47.51 47.64 34277
3/18/2013 47.36 48.23 47.19 47.86 33126
3/15/2013 48.00 48.30 47.89 47.98 45238
3/14/2013 47.99 48.28 47.83 48.20 26230
3/13/2013 47.75 47.98 47.73 47.93 23613
3/12/2013 47.74 47.88 47.55 47.71 24537
3/11/2013 47.39 47.76 47.26 47.75 26192
3/8/2013 47.32 47.61 47.12 47.42 30151
3/7/2013 47.35 47.44 47.20 47.29 17060
3/6/2013 47.50 47.75 47.13 47.33 25414
3/5/2013 46.77 47.42 46.76 47.21 52475
3/4/2013 46.12 46.54 45.91 46.54 31143
3/1/2013 45.96 46.36 45.50 46.35 38616
2/28/2013 45.98 46.34 45.77 46.02 38768
2/27/2013 45.44 46.14 45.11 46.05 29142
2/26/2013 45.27 45.72 45.02 45.56 43482
2/25/2013 46.87 46.88 45.36 45.36 45339
2/22/2013 46.64 46.85 46.54 46.74 24438
2/21/2013 46.38 46.53 46.15 46.47 40378
2/20/2013 46.71 47.08 46.35 46.41 50441
2/19/2013 45.85 46.75 45.85 46.74 42739
2/15/2013 45.99 46.19 45.72 45.85 38128
2/14/2013 45.68 46.08 45.46 45.88 39688
2/13/2013 45.59 45.91 45.48 45.88 24247
2/12/2013 45.19 45.67 45.15 45.61 27001
2/11/2013 45.03 45.45 44.91 45.25 23577
2/8/2013 45.05 45.29 44.89 45.14 35110
2/7/2013 45.67 46.10 44.51 45.06 71470
2/6/2013 44.05 44.34 43.91 44.31 31634
2/5/2013 44.13 44.46 44.12 44.31 19277
2/4/2013 44.50 44.59 43.85 43.93 31404
2/1/2013 44.22 44.99 44.09 44.84 31127
1/31/2013 44.19 44.35 43.80 43.90 32607
1/30/2013 43.82 44.50 43.63 44.21 36689
1/29/2013 43.51 43.88 43.40 43.82 26195
1/28/2013 43.97 43.97 43.45 43.53 25269
1/25/2013 43.66 43.99 43.57 43.91 22744
1/24/2013 43.87 44.00 43.52 43.57 38090
1/23/2013 44.07 44.20 43.72 43.83 35891
1/22/2013 43.44 44.25 43.44 44.20 39077
1/18/2013 43.16 43.24 42.88 43.21 33403
1/17/2013 42.86 43.34 42.72 43.09 35400
1/16/2013 42.81 43.18 42.69 42.78 22554
1/15/2013 42.57 43.00 42.57 42.91 16084
1/14/2013 42.94 42.98 42.61 42.93 20375
1/11/2013 42.74 43.00 42.45 42.96 25522
1/10/2013 42.49 42.66 42.39 42.58 31042
1/9/2013 41.84 42.42 41.80 42.23 30678
1/8/2013 41.62 41.83 41.47 41.83 24065
1/7/2013 42.07 42.10 41.48 41.74 22506
1/4/2013 41.59 42.36 41.45 42.20 30192
1/3/2013 41.20 41.63 40.95 41.58 27946
1/2/2013 40.90 41.17 40.65 41.16 31761
12/31/2012 39.72 40.19 39.54 40.17 32951
Marketplace
Trading Center