Allstate Corp $56.22

up +0.20


23/4/2014 10:31 AM  |  NYSE : ALL  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALL historical data

Date Open High Low Close Volume
4/22/201455.7556.1555.6056.021,983,030
4/21/201454.9356.0654.9355.772,083,950
4/17/201455.7956.2755.6755.773,150,450
4/16/201456.0656.2055.7755.992,705,530
4/15/201455.3755.7255.0655.563,503,000
4/14/201455.7655.8254.8155.203,510,590
4/11/201455.2555.5054.9555.292,678,290
4/10/201456.1156.4355.5055.513,705,590
4/9/201456.1256.2355.6656.132,186,660
4/8/201455.6856.1255.5055.892,100,990
4/7/201456.3556.4855.7155.752,625,070
4/4/201456.8957.2856.4056.412,615,800
4/3/201456.4856.6956.2756.592,207,720
4/2/201455.7356.6555.6456.152,328,530
4/1/201456.8356.8456.1256.492,229,030
3/31/201456.2056.6556.1256.582,123,520
3/28/201455.8756.0655.5155.801,467,990
3/27/201455.6055.8055.4555.641,925,650
3/26/201456.3356.3755.6955.701,991,870
3/25/201456.4256.4855.6356.003,152,120
3/24/201456.3356.6055.9956.182,366,200
3/21/201455.8656.4155.7056.063,903,220
3/20/201455.0755.7955.0155.562,539,200
3/19/201455.5455.6755.0255.313,238,840
3/18/201455.6555.7155.3855.472,038,260
3/17/201455.5255.6855.3355.521,337,950
3/14/201455.0655.3855.0655.132,695,250
3/13/201455.6355.7155.0755.112,762,510
3/12/201455.3855.6655.1355.492,210,360
3/11/201455.9055.9355.5055.612,361,900
3/10/201455.6855.8155.3755.801,956,920
3/7/201455.4255.7355.1855.712,471,950
3/6/201455.2055.4854.9655.172,414,660
3/5/201454.8055.1054.5655.072,218,930
3/4/201454.6854.9054.3754.853,531,380
3/3/201453.7154.3253.6054.053,281,560
2/28/201454.2754.8054.0154.263,521,560
2/27/201453.5754.2453.3454.232,373,190
2/26/201453.7854.0553.4753.852,025,700
2/25/201453.7753.9653.5153.652,714,640
2/24/201453.5954.3053.2553.863,995,920
2/21/201453.4054.0153.2153.863,665,710
2/20/201453.2253.6552.4353.474,347,790
2/19/201452.0052.2251.6451.793,506,520
2/18/201453.0953.1752.1752.183,507,150
2/14/201452.6653.0652.3952.962,195,590
2/13/201452.2552.7152.0652.701,671,310
2/12/201452.6152.7552.2852.533,991,580
2/11/201451.7753.0251.6852.813,150,460
2/10/201452.6252.6251.5052.094,023,480
2/7/201452.6352.8251.9152.764,169,880
2/6/201450.8752.3950.2452.366,487,390
2/5/201449.7850.0049.1849.553,799,500
2/4/201450.1950.3849.6849.903,540,420
2/3/201451.2051.2049.8749.963,147,420
1/31/201451.5651.8551.1651.203,876,980
1/30/201452.0552.3751.8452.301,801,690
1/29/201451.2752.1451.2751.743,602,030
1/28/201450.8651.8950.8051.773,156,030
1/27/201450.6251.1150.3550.704,154,210
1/24/201451.2251.6550.6250.623,365,450
1/23/201452.0152.1851.3351.642,879,560
1/22/201452.7552.9251.9952.413,169,800
1/21/201453.2853.4252.3352.682,973,860
1/17/201453.2453.2952.8552.901,847,910
1/16/201453.8253.8953.0853.183,703,780
1/15/201454.0154.0853.5353.892,235,660
1/14/201453.5954.0453.4653.992,132,790
1/13/201453.9454.1853.4453.462,964,280
1/10/201453.7554.3453.5254.092,421,920
1/9/201453.6254.0053.5553.831,991,610
1/8/201453.2453.7153.0553.523,075,400
1/7/201453.3553.4853.1453.351,882,570
1/6/201453.5453.6852.8353.122,695,960
1/3/201453.6553.8053.1153.331,570,240
1/2/201454.0954.4553.5053.551,909,110
12/31/201354.3254.6054.2054.541,562,160
12/30/201353.6854.3353.6454.232,375,680
12/27/201353.7953.9553.4653.651,886,340
12/26/201354.0354.0753.6653.771,297,120
12/24/201353.6953.9753.6453.97692,639
12/23/201354.0054.0753.6153.701,823,340
12/20/201353.0854.0553.0853.775,598,010
12/19/201352.4553.3352.3353.253,017,260
12/18/201352.5052.7551.7552.743,144,860
12/17/201352.7052.7552.0052.182,275,760
12/16/201353.1953.2252.6752.831,895,880
12/13/201352.9353.2852.7352.811,535,500
12/12/201352.9653.1952.7652.792,065,640
12/11/201353.8353.9852.9753.072,740,750
12/10/201353.9154.2153.7853.781,371,670
12/9/201354.0554.4554.0554.111,586,600
12/6/201353.9854.4653.9554.322,106,070
12/5/201353.4653.7153.1753.402,607,890
12/4/201353.2953.8253.0353.572,502,110
12/3/201353.6653.9153.2553.512,549,160
12/2/201354.2854.3553.8253.911,793,300
11/29/201354.6154.7154.1954.271,163,300
11/27/201354.5554.8454.2654.381,769,000
11/26/201354.4354.7954.3154.491,778,010
Trading Center