$71.73 +0.30 (%) Allstate Corp - NYSE

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALL historical data

Date Open High Low Close Volume
1/23/201572.0872.1171.4171.431,746,693
1/22/201570.6772.1170.3971.952,523,003
1/21/201570.0970.7069.6170.302,006,845
1/20/201571.1671.2469.8970.362,113,660
1/16/201569.8270.8869.5070.842,182,835
1/15/201569.4469.8869.1269.232,058,231
1/14/201568.9669.8068.8469.432,692,614
1/13/201570.3071.1969.5670.122,241,008
1/12/201570.3670.6269.5669.701,513,094
1/9/201571.0871.1270.3770.422,100,799
1/8/201570.2571.1570.2171.152,967,847
1/7/201569.4069.8568.8269.812,090,185
1/6/201569.0369.6168.4568.682,626,848
1/5/201569.6869.7868.6468.732,905,053
1/2/201570.5970.9169.7370.121,766,894
12/31/201471.1671.2170.2470.251,319,986
12/30/201470.9771.3070.7570.941,095,125
12/29/201470.9371.5370.7671.001,186,164
12/26/201470.8171.2570.7470.93909,628
12/24/201470.9371.0070.6470.69567,802
12/23/201470.4971.1470.4470.751,478,971
12/22/201470.0570.6069.8770.441,937,432
12/19/201469.9070.1469.5169.894,939,955
12/18/201469.1769.7968.8469.792,979,948
12/17/201467.3068.6167.2668.222,743,817
12/16/201467.2568.4266.8167.212,495,184
12/15/201467.7168.3067.0967.372,793,835
12/12/201468.2768.9267.3867.422,952,338
12/11/201468.5969.6668.3369.063,088,811
12/10/201468.7969.5068.5568.553,031,733
12/9/201468.6668.8768.4168.832,349,567
12/8/201468.7769.4168.6169.142,551,560
12/5/201468.4668.9868.4068.682,185,027
12/4/201468.1268.6668.0668.392,551,397
12/3/201468.1968.4367.7068.072,425,507
12/2/201467.5168.1467.5168.111,902,941
12/1/201468.0768.0867.6167.611,925,339
11/28/201467.7068.4867.7068.151,097,138
11/26/201467.6667.7567.4167.521,494,481
11/25/201467.6167.9167.3667.581,593,362
11/24/201467.6568.0967.6167.921,592,459
11/21/201467.8967.9167.2667.402,686,516
11/20/201466.9467.4866.8867.291,635,512
11/19/201466.9967.4066.6867.371,877,550
11/18/201466.8867.1566.5966.791,802,563
11/17/201466.1166.7466.1166.661,172,090
11/14/201467.0167.0166.4366.581,559,627
11/13/201467.1767.3266.7166.921,962,911
11/12/201466.4467.2166.4267.171,991,222
11/11/201466.7166.9866.5566.632,059,172
11/10/201466.7566.8866.4766.762,025,269
11/7/201466.1166.4165.9166.252,125,013
11/6/201465.6966.2465.6066.132,538,877
11/5/201465.4865.7565.1465.742,520,754
11/4/201464.9065.1564.5864.892,210,752
11/3/201464.5065.0064.5064.722,207,388
10/31/201464.1565.0064.1564.853,055,369
10/30/201463.6064.1363.4263.912,503,939
10/29/201463.2863.4662.6462.982,563,199
10/28/201463.4063.7063.2263.233,401,950
10/27/201462.7163.2262.5763.133,801,770
10/24/201461.7262.6361.7262.572,015,519
10/23/201462.4062.4261.8862.002,454,653
10/22/201462.0062.4061.7861.812,702,565
10/21/201461.1062.2260.9262.033,165,009
10/20/201460.4660.9560.3160.851,837,696
10/17/201460.2760.8159.6960.642,709,009
10/16/201459.7660.3359.2859.863,693,985
10/15/201461.3061.4359.7360.573,434,712
10/14/201461.4662.0461.2561.622,896,415
10/13/201461.3061.7961.0561.062,521,914
10/10/201460.9561.8660.9561.162,029,157
10/9/201461.5561.8661.0061.012,819,250
10/8/201460.9261.7060.8561.642,261,186
10/7/201461.3961.6760.8860.901,757,200
10/6/201462.0562.2361.5061.621,549,940
10/3/201461.6962.1661.6861.732,737,743
10/2/201460.9261.4360.7461.141,961,656
10/1/201461.3361.6160.6660.812,238,367
9/30/201461.1261.6161.0461.372,256,877
9/29/201461.0361.5460.8761.291,279,228
9/26/201461.1061.6361.0261.411,279,288
9/25/201461.4761.5861.0261.092,005,855
9/24/201461.2861.8661.1961.681,370,487
9/23/201461.6861.7761.1361.313,786,202
9/22/201461.9462.0261.7461.841,740,426
9/19/201462.5562.5962.0262.202,756,492
9/18/201461.9062.4161.7962.321,881,219
9/17/201461.7362.0061.5861.751,638,870
9/16/201461.3561.8661.2961.711,616,950
9/15/201461.1561.8761.0961.622,063,149
9/12/201461.0861.2760.7661.002,215,700
9/11/201460.8061.2460.7861.211,764,753
9/10/201461.0661.1560.7960.891,475,842
9/9/201461.2961.3660.7360.841,757,555
9/8/201461.8461.8461.2061.391,203,745
9/5/201461.3961.4761.1061.351,871,774
9/4/201461.6761.8761.3261.371,563,772
9/3/201462.0962.0961.6161.641,479,366
9/2/201461.7361.9761.5261.831,827,107
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center