$63.01 -0.32 (%) Allstate Corp - NYSE

Feb. 9, 2016 | 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
2/9/201662.8163.2662.4563.013,743,744
2/8/201662.8763.5462.3663.333,008,508
2/5/201662.0963.5262.0963.374,617,492
2/4/201660.4862.2060.4862.055,519,955
2/3/201660.2960.2958.2959.644,765,228
2/2/201660.0160.5059.7659.972,540,885
2/1/201660.1460.8359.8260.532,667,519
1/29/201659.6860.6159.4360.603,799,209
1/28/201658.8359.5058.4259.223,191,031
1/27/201658.1859.3858.0358.412,891,332
1/26/201658.0558.6857.8858.182,185,096
1/25/201658.3158.4657.6257.703,852,370
1/22/201658.9159.0058.2058.532,699,576
1/21/201658.2158.6657.8258.153,858,001
1/20/201657.5058.4857.1457.994,685,457
1/19/201659.0259.3558.0658.443,082,941
1/15/201656.9158.5656.0358.135,060,193
1/14/201657.9759.1857.9758.423,193,336
1/13/201658.8259.3557.8257.914,225,569
1/12/201658.4358.7457.8158.652,957,902
1/11/201658.3958.6357.5958.023,037,291
1/8/201658.8058.9458.1458.232,883,975
1/7/201658.7959.6658.3158.443,982,556
1/6/201659.7960.2059.6059.852,868,372
1/5/201660.7160.9760.3960.532,808,796
1/4/201660.8860.9859.9260.673,339,170
12/31/201562.6262.7762.0762.091,573,616
12/30/201563.1563.3462.7762.811,522,983
12/29/201563.0963.4962.8663.191,496,014
12/28/201563.0163.0662.3362.641,833,335
12/24/201562.8363.4562.6863.141,298,653
12/23/201562.6863.0262.6862.891,916,301
12/22/201561.7162.6761.2562.502,203,323
12/21/201561.5661.9060.9461.303,117,421
12/18/201562.1162.1160.7661.336,688,839
12/17/201563.4163.4162.3762.372,161,643
12/16/201563.2863.5062.5363.382,177,707
12/15/201561.7963.0061.7262.703,020,379
12/14/201561.5862.1260.9261.392,356,276
12/11/201561.6962.1261.1861.472,120,675
12/10/201562.9163.0862.3062.482,417,128
12/9/201563.5064.0862.7362.902,561,153
12/8/201564.3764.3863.6763.862,433,634
12/7/201564.3564.6964.1964.392,675,481
12/4/201562.9764.5862.9664.492,647,478
12/3/201562.9563.2762.4962.773,197,882
12/2/201563.5563.6762.8162.892,680,912
12/1/201563.3464.2363.2663.503,411,325
11/30/201562.9763.1562.5562.763,012,472
11/27/201562.5462.9162.4462.84821,492
11/25/201562.8262.9462.3562.431,746,089
11/24/201562.7963.1662.5562.941,621,887
11/23/201563.3563.4062.9663.112,201,012
11/20/201563.3063.9263.1663.343,078,548
11/19/201563.4963.6263.2163.371,660,357
11/18/201562.7563.6262.7563.502,085,924
11/17/201563.1363.4862.6562.712,153,557
11/16/201562.2363.1262.0863.122,566,861
11/13/201562.5462.8362.2462.412,312,069
11/12/201562.4362.8862.2862.553,045,885
11/11/201563.5263.5463.0163.121,452,379
11/10/201563.4963.6463.1263.321,813,049
11/9/201564.0364.0563.2163.522,453,975
11/6/201563.9964.5063.4264.073,067,585
11/5/201562.9663.7262.9063.553,230,957
11/4/201563.1063.3162.2362.893,658,174
11/3/201562.9263.3661.6463.166,269,132
11/2/201562.1062.3361.4561.805,335,867
10/30/201562.8462.9461.8561.883,913,475
10/29/201562.1662.9362.0762.792,700,979
10/28/201560.6162.3160.4762.313,851,177
10/27/201561.3961.5960.2160.294,572,738
10/26/201561.8362.0961.5961.822,260,592
10/23/201561.9262.0061.4961.683,194,437
10/22/201561.0061.6460.6261.552,836,249
10/21/201561.6461.9760.5860.654,371,513
10/20/201561.6462.2261.3861.443,255,867
10/19/201561.0361.6560.8061.592,427,221
10/16/201561.4461.5160.6661.203,285,033
10/15/201560.4361.6960.2761.592,906,940
10/14/201560.5060.6059.7859.862,427,049
10/13/201560.7361.1460.6260.641,649,807
10/12/201560.5461.1460.4460.911,401,807
10/9/201561.1761.3360.3160.442,438,182
10/8/201559.8861.2359.7461.122,474,983
10/7/201560.2060.7059.8260.042,422,937
10/6/201559.7460.2759.5959.882,154,792
10/5/201559.4660.1459.4259.902,173,978
10/2/201557.1459.1556.9759.153,170,661
10/1/201558.2558.4457.3357.973,856,241
9/30/201558.8758.9757.7958.243,897,984
9/29/201557.7358.4457.4758.363,909,619
9/28/201558.5358.7757.4657.743,577,395
9/25/201559.1259.9258.8758.993,897,129
9/24/201558.1258.8157.7758.592,582,471
9/23/201558.0458.6758.0358.512,412,624
9/22/201558.1658.2157.6958.102,413,483
9/21/201558.1558.8857.9558.562,514,377
9/18/201558.0458.5357.4457.575,226,672
9/17/201559.2559.8158.8358.994,738,366
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center