Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	46.10	46.67	46.01	46.55	1,954,300	+0.60(+1.31%)
Jun 29, 2004	45.87	46.14	45.75	45.95	1,591,300	+0.12(+0.26%)
Jun 28, 2004	46.10	46.19	45.78	45.83	2,566,700	-0.07(-0.15%)
Jun 25, 2004	46.38	46.54	45.90	45.90	2,604,100	-0.47(-1.01%)
Jun 24, 2004	46.25	46.52	46.20	46.37	2,218,000	+0.21(+0.45%)
Jun 23, 2004	45.93	46.28	45.78	46.16	2,105,100	+0.24(+0.52%)
Jun 22, 2004	45.59	46.08	45.53	45.92	1,739,900	+0.25(+0.55%)
Jun 21, 2004	45.60	45.94	45.59	45.67	1,398,800	-0.03(-0.07%)
Jun 18, 2004	45.24	45.88	45.19	45.70	2,290,100	+0.24(+0.53%)
Jun 17, 2004	44.98	45.59	44.84	45.46	2,434,600	+0.39(+0.87%)
Jun 16, 2004	45.30	45.45	45.03	45.07	1,559,800	-0.24(-0.53%)
Jun 15, 2004	45.20	45.63	45.12	45.31	2,464,200	+0.54(+1.21%)
Jun 14, 2004	45.01	45.10	44.70	44.77	1,702,800	-0.39(-0.86%)
Jun 10, 2004	45.40	45.48	44.97	45.16	3,122,500	+0.38(+0.85%)
Jun 09, 2004	44.92	45.10	44.73	44.78	2,019,400	-0.14(-0.31%)
Jun 08, 2004	44.60	45.00	44.45	44.92	2,443,700	+0.32(+0.72%)
Jun 07, 2004	44.00	44.62	43.99	44.60	2,820,600	+0.83(+1.90%)
Jun 04, 2004	43.62	44.00	43.62	43.77	2,144,100	+0.31(+0.71%)
Jun 03, 2004	43.72	44.05	43.44	43.46	3,296,400	-0.76(-1.72%)
Jun 02, 2004	43.98	44.35	43.98	44.22	2,464,600	+0.25(+0.57%)
Jun 01, 2004	43.98	44.15	43.81	43.97	2,594,900	-0.01(-0.02%)
May 28, 2004	44.09	44.15	43.83	43.98	2,283,400	-0.12(-0.27%)
May 27, 2004	44.45	44.50	44.05	44.10	3,313,000	+0.11(+0.25%)
May 26, 2004	43.81	44.25	43.62	43.99	2,554,300	-0.18(-0.41%)
May 25, 2004	43.70	44.23	43.43	44.17	2,938,600	+0.47(+1.08%)
May 24, 2004	43.95	44.13	43.59	43.70	1,798,300	+0.03(+0.07%)
May 21, 2004	43.95	44.21	43.66	43.67	2,436,500	-0.11(-0.25%)
May 20, 2004	43.42	43.87	43.25	43.78	2,364,600	+0.56(+1.30%)
May 19, 2004	43.36	43.86	43.11	43.22	2,022,600	-0.04(-0.09%)
May 18, 2004	43.33	43.64	42.98	43.26	2,475,000	-0.10(-0.23%)
May 17, 2004	43.65	43.65	42.95	43.36	2,656,500	-0.34(-0.78%)
May 14, 2004	44.09	44.15	43.53	43.70	3,106,500	-0.38(-0.86%)
May 13, 2004	43.60	44.70	43.60	44.08	3,844,600	+0.27(+0.62%)
May 12, 2004	44.14	44.14	42.91	43.81	4,692,300	-0.39(-0.88%)
May 11, 2004	44.22	44.65	44.05	44.20	5,257,200	+0.00(+0.00%)
May 10, 2004	44.25	44.68	43.70	44.20	3,553,700	-0.58(-1.30%)
May 07, 2004	45.40	45.60	44.75	44.78	3,120,000	-0.83(-1.82%)
May 06, 2004	45.99	45.99	45.23	45.61	2,609,200	-0.43(-0.93%)
May 05, 2004	46.18	46.52	46.01	46.04	1,599,000	-0.17(-0.37%)
May 04, 2004	46.13	46.75	45.79	46.21	2,395,600	-0.09(-0.19%)
May 03, 2004	45.86	46.39	45.77	46.30	1,992,700	+0.40(+0.87%)
Apr 30, 2004	46.14	46.35	45.83	45.90	1,699,900	-0.07(-0.15%)
Apr 29, 2004	45.89	46.99	45.89	45.97	2,177,400	-0.25(-0.54%)
Apr 28, 2004	46.85	46.88	46.15	46.22	1,887,700	-0.60(-1.28%)
Apr 27, 2004	46.69	47.25	46.64	46.82	2,204,200	+0.41(+0.88%)
Apr 26, 2004	46.50	46.80	46.32	46.41	1,902,700	-0.09(-0.19%)
Apr 23, 2004	46.69	46.74	46.26	46.50	2,182,100	-0.19(-0.41%)
Apr 22, 2004	45.70	47.74	45.51	46.69	3,635,800	+0.69(+1.50%)
Apr 21, 2004	46.35	46.54	45.22	46.00	2,860,100	-0.24(-0.52%)
Apr 20, 2004	47.40	47.40	46.24	46.24	2,112,200	-0.80(-1.70%)
Apr 19, 2004	47.23	47.30	46.89	47.04	1,651,000	-0.16(-0.34%)
Apr 16, 2004	47.10	47.38	46.96	47.20	1,891,400	+0.53(+1.14%)
Apr 15, 2004	46.85	46.97	46.34	46.67	2,640,600	-0.37(-0.79%)
Apr 14, 2004	46.65	47.40	46.55	47.04	2,785,400	+0.09(+0.19%)
Apr 13, 2004	47.60	47.60	46.85	46.95	2,641,200	-0.53(-1.12%)
Apr 12, 2004	47.98	48.16	47.19	47.48	3,097,300	-0.37(-0.77%)
Apr 08, 2004	47.25	47.98	47.20	47.85	6,027,100	+2.00(+4.36%)
Apr 07, 2004	45.95	46.12	45.66	45.85	1,707,300	-0.31(-0.67%)
Apr 06, 2004	46.35	46.40	45.99	46.16	1,387,900	-0.34(-0.73%)
Apr 05, 2004	46.11	46.53	46.11	46.50	1,978,900	+0.39(+0.85%)
Apr 02, 2004	46.57	46.60	46.01	46.11	2,666,300	-0.08(-0.17%)

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.