Allstate Corp (NY: ALL )

104.36 USD +0.53 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.07 27.25 26.34 26.34 8,107,806 -0.82(-3.02%)
Oct 28, 2011 27.69 27.71 27.13 27.16 6,471,218 -0.56(-2.02%)
Oct 27, 2011 27.37 27.98 27.25 27.72 7,463,716 +0.87(+3.24%)
Oct 26, 2011 26.95 27.14 26.51 26.85 5,246,157 +0.35(+1.32%)
Oct 25, 2011 26.85 27.11 26.39 26.50 4,758,271 -0.57(-2.11%)
Oct 24, 2011 26.92 27.35 26.78 27.07 4,317,230 +0.17(+0.63%)
Oct 21, 2011 26.70 26.91 26.30 26.90 6,755,508 +0.46(+1.74%)
Oct 20, 2011 25.40 26.49 25.34 26.44 7,199,524 +0.96(+3.77%)
Oct 19, 2011 25.40 25.95 25.20 25.48 6,537,874 +0.04(+0.16%)
Oct 18, 2011 24.24 25.72 24.09 25.44 5,752,236 +1.29(+5.34%)
Oct 17, 2011 24.78 24.88 24.11 24.15 3,270,179 -0.81(-3.25%)
Oct 14, 2011 25.00 25.09 24.41 24.96 3,220,892 +0.32(+1.30%)
Oct 13, 2011 24.86 24.96 24.28 24.64 3,795,462 -0.50(-1.99%)
Oct 12, 2011 24.72 25.48 24.65 25.14 4,249,721 +0.65(+2.65%)
Oct 11, 2011 24.54 24.82 24.36 24.49 2,888,442 -0.27(-1.09%)
Oct 10, 2011 24.20 24.76 24.16 24.76 3,054,202 +1.04(+4.38%)
Oct 07, 2011 24.60 24.62 23.72 23.72 4,472,125 -0.83(-3.38%)
Oct 06, 2011 24.47 24.57 24.11 24.55 3,341,682 +0.41(+1.70%)
Oct 05, 2011 23.75 24.28 23.27 24.14 4,388,685 +0.51(+2.16%)
Oct 04, 2011 22.47 23.69 22.34 23.63 6,403,192 +0.92(+4.05%)
Oct 03, 2011 23.73 23.85 22.69 22.71 5,621,968 -0.98(-4.14%)
Sep 30, 2011 24.16 24.37 23.69 23.69 6,415,520 -0.87(-3.54%)
Sep 29, 2011 23.98 24.65 23.98 24.56 5,994,464 +1.04(+4.42%)
Sep 28, 2011 23.77 24.01 23.51 23.52 5,848,516 -0.28(-1.18%)
Sep 27, 2011 23.65 24.47 23.43 23.80 7,004,755 +0.27(+1.15%)
Sep 26, 2011 22.99 23.58 22.55 23.53 6,330,233 +0.76(+3.34%)
Sep 23, 2011 22.65 23.07 22.54 22.77 4,545,193 +0.09(+0.40%)
Sep 22, 2011 22.78 22.83 22.27 22.68 7,764,603 -0.41(-1.78%)
Sep 21, 2011 24.18 24.35 23.07 23.09 5,755,393 -1.23(-5.06%)
Sep 20, 2011 24.58 24.80 24.32 24.32 5,282,203 -0.14(-0.57%)
Sep 19, 2011 24.47 24.63 24.25 24.46 4,908,142 -0.48(-1.92%)
Sep 16, 2011 25.10 25.28 24.76 24.94 6,962,779 -0.17(-0.68%)
Sep 15, 2011 25.22 25.28 24.64 25.11 6,537,891 +0.21(+0.84%)
Sep 14, 2011 25.25 25.41 24.62 24.90 6,771,378 -0.18(-0.72%)
Sep 13, 2011 25.27 25.46 24.86 25.08 5,686,519 -0.19(-0.75%)
Sep 12, 2011 24.70 25.27 24.45 25.27 4,921,629 +0.46(+1.85%)
Sep 09, 2011 25.16 25.25 24.69 24.81 5,104,026 -0.50(-1.98%)
Sep 08, 2011 25.60 25.84 25.18 25.31 4,120,743 -0.54(-2.09%)
Sep 07, 2011 24.99 25.88 24.91 25.85 5,303,146 +1.29(+5.25%)
Sep 06, 2011 24.27 24.60 24.11 24.56 7,012,894 -0.40(-1.60%)
Sep 02, 2011 25.52 25.59 24.96 24.96 4,462,903 -0.95(-3.67%)
Sep 01, 2011 26.17 26.42 25.89 25.91 4,414,172 -0.32(-1.22%)
Aug 31, 2011 26.18 26.43 26.02 26.23 4,996,157 +0.19(+0.73%)
Aug 30, 2011 25.97 26.25 25.47 26.04 5,294,399 -0.26(-0.99%)
Aug 29, 2011 25.09 26.39 24.98 26.30 8,220,890 +1.85(+7.57%)
Aug 26, 2011 24.08 24.83 23.62 24.45 7,552,632 +0.02(+0.08%)
Aug 25, 2011 25.33 25.67 24.19 24.43 7,718,711 -0.76(-3.02%)
Aug 24, 2011 24.85 25.31 24.65 25.19 5,106,561 +0.24(+0.96%)
Aug 23, 2011 24.49 25.00 24.41 24.95 7,283,844 +0.49(+2.00%)
Aug 22, 2011 24.95 25.02 24.32 24.46 5,384,419 +0.10(+0.41%)
Aug 19, 2011 24.09 25.02 24.00 24.36 6,479,646 +0.03(+0.12%)
Aug 18, 2011 25.04 25.04 24.12 24.33 8,690,673 -1.15(-4.51%)
Aug 17, 2011 25.77 25.93 25.35 25.48 3,654,998 -0.19(-0.74%)
Aug 16, 2011 25.71 26.00 25.45 25.67 4,198,984 -0.36(-1.38%)
Aug 15, 2011 25.55 26.05 25.29 26.03 4,665,198 +0.91(+3.62%)
Aug 12, 2011 25.92 26.11 25.00 25.12 6,596,966 -0.55(-2.14%)
Aug 11, 2011 24.52 26.07 24.26 25.67 8,853,340 +1.35(+5.55%)
Aug 10, 2011 25.42 25.47 24.27 24.32 10,528,522 -1.43(-5.55%)
Aug 09, 2011 25.80 25.80 23.92 25.75 10,797,705 +1.18(+4.80%)
Aug 08, 2011 25.80 26.19 24.38 24.57 10,048,236 -1.72(-6.54%)
Aug 05, 2011 26.59 26.78 25.79 26.29 9,945,687 -0.02(-0.08%)
Aug 04, 2011 27.15 27.35 26.31 26.31 8,546,601 -1.26(-4.57%)
Aug 03, 2011 27.34 27.78 27.08 27.57 6,134,377 -0.07(-0.25%)
Aug 02, 2011 27.91 28.04 27.55 27.64 6,825,720 -0.70(-2.47%)
Aug 01, 2011 28.71 28.71 27.93 28.34 6,300,866 +0.62(+2.24%)
Jul 29, 2011 27.54 28.04 27.53 27.72 5,981,286 +0.03(+0.11%)
Jul 28, 2011 27.71 28.01 27.62 27.69 4,038,020 +0.06(+0.22%)
Jul 27, 2011 28.15 28.32 27.61 27.63 5,185,034 -0.60(-2.13%)
Jul 26, 2011 28.29 28.51 28.20 28.23 3,124,342 -0.15(-0.53%)
Jul 25, 2011 28.47 28.56 28.24 28.38 3,108,930 -0.31(-1.08%)
Jul 22, 2011 28.75 28.79 28.34 28.69 3,092,958 -0.03(-0.10%)
Jul 21, 2011 28.57 28.91 28.40 28.72 5,778,815 +0.32(+1.13%)
Jul 20, 2011 28.34 28.52 28.11 28.40 4,874,579 +0.10(+0.35%)
Jul 19, 2011 27.90 28.31 27.84 28.30 7,274,471 +0.29(+1.04%)
Jul 18, 2011 28.46 28.84 27.68 28.01 13,121,175 -1.46(-4.95%)
Jul 15, 2011 29.76 29.80 29.26 29.47 3,711,739 -0.23(-0.77%)
Jul 14, 2011 30.02 30.04 29.54 29.70 3,489,150 -0.17(-0.57%)
Jul 13, 2011 30.18 30.41 29.82 29.87 3,195,827 -0.11(-0.37%)
Jul 12, 2011 29.93 30.48 29.92 29.98 2,821,981 -0.04(-0.13%)
Jul 11, 2011 30.20 30.23 29.82 30.02 3,065,296 -0.52(-1.70%)
Jul 08, 2011 30.59 30.60 30.37 30.54 2,566,425 -0.38(-1.23%)
Jul 07, 2011 30.93 31.01 30.68 30.92 2,140,871 +0.30(+0.98%)
Jul 06, 2011 30.64 30.79 30.41 30.62 3,142,053 -0.16(-0.52%)
Jul 05, 2011 30.87 30.98 30.52 30.78 3,613,157 -0.12(-0.39%)
Jul 01, 2011 30.66 30.93 30.55 30.90 2,646,053 +0.37(+1.21%)
Jun 30, 2011 30.46 30.66 30.10 30.53 3,607,956 +0.08(+0.26%)
Jun 29, 2011 29.86 30.47 29.86 30.45 5,160,227 +0.76(+2.56%)
Jun 28, 2011 29.69 29.89 29.49 29.69 4,094,737 +0.07(+0.24%)
Jun 27, 2011 29.39 29.81 29.32 29.62 2,430,875 +0.19(+0.65%)
Jun 24, 2011 29.69 29.75 29.27 29.43 3,893,323 -0.23(-0.78%)
Jun 23, 2011 29.61 29.84 29.39 29.66 6,563,784 -0.30(-1.00%)
Jun 22, 2011 30.02 30.24 29.93 29.96 4,033,171 -0.16(-0.53%)
Jun 21, 2011 30.03 30.39 29.92 30.12 3,547,485 +0.24(+0.80%)
Jun 20, 2011 29.88 29.91 29.81 29.88 3,548,908 +0.23(+0.78%)
Jun 17, 2011 29.81 30.00 29.51 29.65 5,382,683 +0.10(+0.34%)
Jun 16, 2011 29.57 29.94 29.38 29.55 4,568,324 +0.07(+0.24%)
Jun 15, 2011 29.97 29.97 29.28 29.48 5,221,248 -0.74(-2.45%)
Jun 14, 2011 30.13 30.39 30.00 30.22 4,511,464 +0.33(+1.10%)
Jun 13, 2011 29.75 29.99 29.67 29.89 3,240,217 +0.24(+0.81%)
Jun 10, 2011 30.03 30.06 29.52 29.65 3,653,684 -0.55(-1.82%)
Jun 09, 2011 29.94 30.33 29.73 30.20 3,687,007 +0.37(+1.24%)
Jun 08, 2011 30.12 30.15 29.71 29.83 3,278,579 -0.34(-1.13%)
Jun 07, 2011 30.27 30.44 30.12 30.17 3,052,461 +0.01(+0.03%)
Jun 06, 2011 30.55 30.70 29.99 30.16 3,948,797 -0.51(-1.66%)
Jun 03, 2011 30.29 30.99 30.25 30.67 4,871,704 -0.54(-1.73%)
May 24, 2011 31.41 31.62 31.20 31.21 3,150,616 -0.21(-0.67%)
May 23, 2011 31.60 31.82 31.38 31.42 5,184,236 -0.59(-1.84%)
May 20, 2011 32.33 32.48 31.96 32.01 4,315,311 -0.44(-1.36%)
May 19, 2011 32.53 32.59 32.16 32.45 4,546,808 +0.00(+0.00%)
May 18, 2011 32.39 32.47 32.09 32.45 3,588,486 +0.03(+0.09%)
May 17, 2011 32.44 32.55 32.23 32.42 3,336,763 -0.10(-0.31%)
May 16, 2011 32.22 32.84 32.22 32.52 3,697,820 +0.14(+0.43%)
May 13, 2011 32.95 33.00 32.28 32.38 4,807,963 -0.62(-1.88%)
May 12, 2011 32.72 33.03 32.38 33.00 6,437,846 -0.05(-0.15%)
May 11, 2011 33.41 33.50 32.86 33.05 4,556,440 -0.45(-1.34%)
May 10, 2011 33.30 33.65 33.03 33.50 3,658,894 +0.37(+1.12%)
May 09, 2011 33.41 33.44 32.89 33.13 3,578,484 -0.30(-0.90%)
May 06, 2011 33.67 33.79 33.19 33.43 4,084,932 +0.01(+0.03%)
May 05, 2011 33.85 33.95 33.22 33.42 5,254,216 -0.56(-1.65%)
May 04, 2011 34.27 34.37 33.82 33.98 4,207,022 -0.33(-0.96%)
May 03, 2011 33.90 34.40 33.86 34.31 5,123,448 +0.43(+1.27%)
May 02, 2011 33.88 33.94 33.83 33.88 3,832,945 +0.04(+0.12%)
Apr 29, 2011 33.69 34.12 33.28 33.84 6,891,593 +0.08(+0.24%)
Apr 28, 2011 33.25 34.11 32.66 33.76 11,777,185 +1.82(+5.70%)
Apr 27, 2011 31.89 32.02 31.58 31.94 4,809,980 +0.20(+0.63%)
Apr 26, 2011 31.89 32.04 31.61 31.74 4,086,900 -0.18(-0.56%)
Apr 25, 2011 31.71 31.96 31.55 31.92 4,016,771 +0.27(+0.85%)
Apr 21, 2011 31.30 31.66 31.07 31.65 3,055,760 +0.47(+1.51%)
Apr 20, 2011 31.39 31.51 31.10 31.18 3,644,211 +0.13(+0.42%)
Apr 19, 2011 31.35 31.35 31.03 31.05 3,734,581 -0.22(-0.70%)
Apr 18, 2011 31.04 31.30 30.81 31.27 3,851,120 -0.14(-0.45%)
Apr 15, 2011 31.46 31.64 31.34 31.41 4,118,763 +0.01(+0.03%)
Apr 14, 2011 31.58 31.63 31.29 31.40 3,638,863 -0.44(-1.38%)
Apr 13, 2011 31.80 31.88 31.66 31.84 4,976,505 +0.23(+0.73%)
Apr 12, 2011 31.66 31.72 31.30 31.61 3,389,257 -0.14(-0.44%)
Apr 11, 2011 31.40 31.79 31.40 31.75 3,976,874 +0.35(+1.11%)
Apr 08, 2011 31.88 31.96 31.23 31.40 3,340,567 -0.40(-1.26%)
Apr 07, 2011 31.62 31.86 31.55 31.80 3,459,126 +0.15(+0.47%)
Apr 06, 2011 31.70 31.82 31.61 31.65 3,193,652 +0.04(+0.13%)
Apr 05, 2011 31.80 31.82 31.55 31.61 3,053,107 -0.25(-0.78%)
Apr 04, 2011 31.57 31.91 31.55 31.86 3,027,119 +0.41(+1.30%)
Apr 01, 2011 31.33 31.60 31.27 31.45 6,171,401 -0.33(-1.04%)
Mar 31, 2011 31.73 32.17 31.67 31.78 4,130,247 -0.07(-0.22%)
Mar 30, 2011 31.85 31.85 31.85 31.85 2,791,690 +0.22(+0.70%)
Mar 29, 2011 31.61 31.76 31.35 31.63 3,030,137 -0.02(-0.06%)
Mar 28, 2011 31.54 31.75 31.42 31.65 2,914,257 +0.19(+0.60%)
Mar 25, 2011 31.59 31.65 31.28 31.46 3,785,193 -0.09(-0.29%)
Mar 24, 2011 31.48 31.58 31.21 31.55 2,575,422 +0.19(+0.61%)
Mar 23, 2011 31.32 31.51 31.13 31.36 2,977,950 -0.12(-0.38%)
Mar 22, 2011 31.59 31.83 31.37 31.48 4,278,347 +0.19(+0.61%)
Mar 21, 2011 31.31 31.34 31.23 31.29 3,708,064 +0.14(+0.45%)
Mar 18, 2011 31.47 31.66 31.00 31.15 5,614,050 +0.06(+0.19%)
Mar 17, 2011 31.25 31.30 30.75 31.09 4,338,559 +0.36(+1.17%)
Mar 16, 2011 31.28 31.34 30.69 30.73 7,309,945 -0.59(-1.88%)
Mar 15, 2011 31.24 31.48 31.22 31.32 6,332,803 -0.41(-1.29%)
Mar 14, 2011 31.79 31.89 31.57 31.73 4,819,250 -0.26(-0.81%)
Mar 11, 2011 31.56 32.07 31.30 31.99 3,950,454 +0.26(+0.82%)
Mar 10, 2011 31.74 32.00 31.63 31.73 4,060,890 -0.34(-1.06%)
Mar 09, 2011 31.79 32.20 31.74 32.07 4,584,738 +0.07(+0.22%)
Mar 08, 2011 31.53 32.04 31.51 32.00 3,220,386 +0.57(+1.81%)
Mar 07, 2011 31.75 31.84 31.34 31.43 3,310,919 -0.28(-0.88%)
Mar 04, 2011 31.79 32.08 31.38 31.71 4,513,417 -0.17(-0.53%)
Mar 03, 2011 31.53 31.99 31.53 31.88 4,835,372 +0.58(+1.85%)
Mar 02, 2011 31.32 31.49 31.18 31.30 4,643,992 -0.14(-0.45%)
Mar 01, 2011 31.83 31.93 31.43 31.44 5,141,643 -0.34(-1.07%)
Feb 28, 2011 31.54 31.81 31.43 31.78 3,583,243 +0.30(+0.95%)
Feb 25, 2011 31.14 31.52 31.14 31.48 2,716,287 +0.40(+1.29%)
Feb 24, 2011 31.56 31.64 30.81 31.08 5,098,093 -0.42(-1.33%)
Feb 23, 2011 31.70 32.16 31.46 31.50 4,809,206 -0.24(-0.76%)
Feb 22, 2011 31.77 32.00 31.54 31.74 5,833,764 -0.37(-1.15%)
Feb 18, 2011 31.68 32.11 31.41 32.11 6,792,377 +0.50(+1.58%)
Feb 17, 2011 30.67 31.67 30.60 31.61 7,582,929 +0.71(+2.30%)
Feb 16, 2011 30.70 31.05 30.61 30.90 4,890,264 +0.36(+1.18%)
Feb 15, 2011 30.86 30.93 30.47 30.54 7,328,977 -0.42(-1.36%)
Feb 14, 2011 31.32 31.35 30.93 30.96 5,723,177 -0.43(-1.37%)
Feb 11, 2011 31.01 31.66 30.98 31.39 5,363,527 +0.38(+1.23%)
Feb 10, 2011 30.75 31.44 30.68 31.01 14,257,405 -1.35(-4.17%)
Feb 09, 2011 32.56 32.61 32.15 32.36 5,126,862 -0.20(-0.61%)
Feb 08, 2011 31.89 32.56 31.67 32.56 5,720,163 +0.68(+2.13%)
Feb 07, 2011 31.51 31.88 31.36 31.88 4,745,836 +0.53(+1.69%)
Feb 04, 2011 31.31 31.35 31.02 31.35 3,411,135 +0.13(+0.42%)
Feb 03, 2011 31.10 31.48 30.70 31.22 4,603,315 +0.09(+0.29%)
Feb 02, 2011 31.49 31.54 31.04 31.13 3,549,616 -0.47(-1.49%)
Feb 01, 2011 31.41 31.76 31.26 31.60 3,344,963 +0.46(+1.48%)
Jan 31, 2011 31.32 31.44 31.01 31.14 3,091,671 -0.01(-0.03%)
Jan 28, 2011 31.80 32.00 31.11 31.15 4,828,003 -0.74(-2.32%)
Jan 27, 2011 31.72 31.93 31.60 31.89 2,765,917 +0.21(+0.66%)
Jan 26, 2011 31.82 31.94 31.63 31.68 3,484,841 -0.11(-0.35%)
Jan 25, 2011 31.26 32.30 31.26 31.79 7,278,257 +0.51(+1.63%)
Jan 24, 2011 31.34 31.49 31.10 31.28 3,478,184 -0.07(-0.22%)
Jan 21, 2011 31.42 31.58 31.07 31.35 4,048,105 +0.05(+0.16%)
Jan 20, 2011 30.56 31.50 30.56 31.30 6,956,016 +0.72(+2.35%)
Jan 19, 2011 30.85 30.90 30.49 30.58 2,883,649 -0.35(-1.13%)
Jan 18, 2011 30.75 31.10 30.63 30.93 3,722,984 +0.22(+0.72%)
Jan 14, 2011 30.59 30.86 30.53 30.71 4,722,614 +0.03(+0.10%)
Jan 13, 2011 30.86 30.86 30.43 30.68 4,479,967 -0.13(-0.42%)
Jan 12, 2011 31.26 31.55 30.71 30.81 6,464,385 -0.32(-1.03%)
Jan 11, 2011 30.98 31.40 30.75 31.13 4,291,099 +0.14(+0.45%)
Jan 10, 2011 31.08 31.13 30.68 30.99 4,163,625 -0.30(-0.96%)
Jan 07, 2011 31.59 31.65 31.12 31.29 3,612,973 -0.48(-1.52%)
Jan 06, 2011 31.84 31.90 31.39 31.77 3,956,345 -0.09(-0.28%)
Jan 05, 2011 31.73 32.08 31.70 31.86 4,190,444 -0.05(-0.16%)
Jan 04, 2011 32.24 32.24 31.65 31.91 3,636,779 -0.32(-0.99%)
Jan 03, 2011 32.22 32.50 32.03 32.23 3,824,783 +0.35(+1.10%)
Dec 31, 2010 31.74 32.05 31.66 31.88 1,788,265 +0.08(+0.25%)
Dec 30, 2010 31.81 31.93 31.61 31.80 1,873,124 -0.11(-0.34%)
Dec 29, 2010 32.07 32.08 31.88 31.91 2,268,920 -0.09(-0.28%)
Dec 28, 2010 32.09 32.13 31.80 32.00 1,561,215 -0.09(-0.28%)
Dec 27, 2010 31.79 32.20 31.19 32.09 2,121,903 +0.15(+0.47%)
Dec 23, 2010 31.89 32.00 31.74 31.94 2,581,652 -0.03(-0.09%)
Dec 22, 2010 31.84 32.21 31.79 31.97 2,615,837 +0.10(+0.31%)
Dec 21, 2010 31.42 31.96 31.34 31.87 3,597,701 +0.53(+1.69%)
Dec 20, 2010 31.33 31.52 31.18 31.34 2,984,454 +0.03(+0.10%)
Dec 17, 2010 31.22 31.42 30.94 31.31 4,418,637 +0.08(+0.26%)
Dec 16, 2010 30.86 31.31 30.71 31.23 3,171,007 +0.47(+1.53%)
Dec 15, 2010 30.83 31.09 30.74 30.76 4,226,844 -0.19(-0.61%)
Dec 14, 2010 31.10 31.23 30.88 30.95 2,890,459 -0.09(-0.29%)
Dec 13, 2010 31.00 31.22 30.84 31.04 2,485,699 +0.10(+0.32%)
Dec 10, 2010 30.40 30.99 30.34 30.94 3,033,583 +0.42(+1.38%)
Dec 09, 2010 30.61 30.73 30.36 30.52 3,334,723 +0.04(+0.13%)
Dec 08, 2010 30.44 30.66 30.26 30.48 4,380,298 +0.03(+0.10%)
Dec 07, 2010 30.50 30.59 30.23 30.45 3,887,093 +0.28(+0.93%)
Dec 06, 2010 30.29 30.40 30.06 30.17 3,048,612 -0.14(-0.46%)
Dec 03, 2010 30.22 30.41 29.89 30.31 3,918,898 +0.00(+0.00%)
Dec 02, 2010 29.98 30.38 29.84 30.31 4,672,556 +0.36(+1.20%)
Dec 01, 2010 29.53 30.00 29.52 29.95 3,695,852 +0.84(+2.89%)
Nov 30, 2010 29.16 29.42 29.07 29.11 3,652,494 -0.25(-0.85%)
Nov 29, 2010 29.19 29.44 29.00 29.36 4,230,867 +0.03(+0.10%)
Nov 26, 2010 29.43 29.61 29.31 29.33 1,764,900 -0.47(-1.58%)
Nov 24, 2010 29.70 29.80 29.80 29.80 3,214,581 +0.26(+0.88%)
Nov 23, 2010 29.65 29.81 29.50 29.54 4,204,504 -0.46(-1.53%)
Nov 22, 2010 30.16 30.19 29.66 30.00 4,309,226 -0.33(-1.09%)
Nov 19, 2010 30.14 30.47 30.08 30.33 4,444,607 +0.11(+0.36%)
Nov 18, 2010 30.18 30.50 30.05 30.22 4,398,275 +0.37(+1.24%)
Nov 17, 2010 29.92 30.05 29.69 29.85 7,218,299 +0.01(+0.03%)
Nov 16, 2010 30.29 30.44 29.68 29.84 8,645,448 -0.63(-2.07%)
Nov 15, 2010 30.38 30.71 30.35 30.47 3,907,815 +0.29(+0.96%)
Nov 12, 2010 30.45 30.51 30.01 30.18 4,258,723 -0.45(-1.47%)
Nov 11, 2010 30.87 30.98 30.57 30.63 4,702,050 -0.43(-1.38%)
Nov 10, 2010 30.44 31.08 30.42 31.06 8,245,867 +0.78(+2.58%)
Nov 09, 2010 31.05 31.10 30.16 30.28 5,914,909 -0.75(-2.42%)
Nov 08, 2010 31.11 31.27 30.76 31.03 5,294,569 -0.24(-0.77%)
Nov 05, 2010 31.13 31.36 30.86 31.27 4,737,568 +0.09(+0.29%)
Nov 04, 2010 30.28 31.24 30.22 31.18 7,777,537 +1.21(+4.04%)
Nov 03, 2010 30.46 30.52 29.62 29.97 5,744,662 -0.34(-1.12%)
Nov 02, 2010 30.40 30.42 30.04 30.31 3,781,086 +0.13(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.