Allstate Corp (NY: ALL )

109.52 USD UNCHANGED
Streaming Delayed Price Updated: 6:02 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 47.61 48.17 47.30 48.09 2,064,000 +0.39(+0.82%)
Oct 28, 2004 47.60 47.98 47.39 47.70 2,015,900 -0.13(-0.27%)
Oct 27, 2004 47.40 47.83 47.10 47.83 2,575,100 +0.22(+0.46%)
Oct 26, 2004 47.20 47.63 46.95 47.61 3,525,600 +0.91(+1.95%)
Oct 25, 2004 46.50 46.94 46.35 46.70 1,913,300 -0.13(-0.28%)
Oct 22, 2004 47.09 47.42 46.68 46.83 2,770,500 -0.26(-0.55%)
Oct 21, 2004 46.00 47.37 45.80 47.09 4,169,700 +0.75(+1.62%)
Oct 20, 2004 46.10 46.64 45.50 46.34 4,996,400 -0.14(-0.30%)
Oct 19, 2004 47.95 47.98 45.94 46.48 4,997,300 -1.58(-3.29%)
Oct 18, 2004 47.46 48.15 46.94 48.06 2,863,700 +0.67(+1.41%)
Oct 15, 2004 47.60 47.63 47.01 47.39 4,337,200 +0.00(+0.00%)
Oct 14, 2004 47.75 48.06 46.43 47.39 5,233,600 -0.25(-0.52%)
Oct 13, 2004 48.09 48.10 47.52 47.64 2,822,700 -0.21(-0.44%)
Oct 12, 2004 47.86 47.95 47.67 47.85 1,789,700 +0.00(+0.00%)
Oct 11, 2004 48.11 48.23 47.77 47.85 1,314,500 -0.05(-0.10%)
Oct 08, 2004 48.11 48.45 47.77 47.90 1,291,600 -0.21(-0.44%)
Oct 07, 2004 48.51 48.51 48.05 48.11 1,520,900 -0.39(-0.80%)
Oct 06, 2004 48.35 48.59 48.12 48.50 1,457,400 +0.20(+0.41%)
Oct 05, 2004 48.61 48.75 48.01 48.30 2,656,700 -0.31(-0.64%)
Oct 04, 2004 48.90 49.16 48.57 48.61 2,739,400 +0.14(+0.29%)
Oct 01, 2004 48.47 48.88 48.14 48.47 3,307,900 +0.48(+1.00%)
Sep 30, 2004 47.91 48.09 47.52 47.99 2,391,300 +0.07(+0.15%)
Sep 29, 2004 47.60 47.95 47.42 47.92 1,889,500 +0.12(+0.25%)
Sep 28, 2004 47.48 48.03 47.48 47.80 2,619,100 +0.39(+0.82%)
Sep 27, 2004 48.25 48.26 47.37 47.41 4,537,200 -0.84(-1.74%)
Sep 24, 2004 48.27 48.44 48.13 48.25 2,291,800 -0.15(-0.31%)
Sep 23, 2004 48.45 48.69 48.29 48.40 2,025,100 -0.11(-0.23%)
Sep 22, 2004 48.75 48.77 48.45 48.51 2,373,000 -0.57(-1.16%)
Sep 21, 2004 48.58 49.22 48.53 49.08 2,694,000 +0.69(+1.43%)
Sep 20, 2004 48.80 48.83 48.19 48.39 2,302,200 -0.45(-0.92%)
Sep 17, 2004 48.08 48.86 48.08 48.84 4,253,700 +0.76(+1.58%)
Sep 16, 2004 47.93 48.19 47.81 48.08 1,922,200 +0.37(+0.78%)
Sep 15, 2004 47.93 48.00 47.43 47.71 2,881,100 -0.02(-0.04%)
Sep 14, 2004 47.63 47.95 47.49 47.73 2,902,000 +0.10(+0.21%)
Sep 13, 2004 46.92 47.71 46.80 47.63 3,499,500 +0.71(+1.51%)
Sep 10, 2004 46.32 46.97 46.03 46.92 2,880,500 +0.42(+0.90%)
Sep 09, 2004 47.35 47.46 46.24 46.50 4,188,600 -1.04(-2.19%)
Sep 08, 2004 47.80 47.94 47.50 47.54 1,989,400 -0.37(-0.77%)
Sep 07, 2004 47.21 48.05 47.21 47.91 3,271,500 +0.89(+1.89%)
Sep 03, 2004 46.77 47.45 46.71 47.02 3,195,400 +0.35(+0.75%)
Sep 02, 2004 45.50 46.86 45.50 46.67 3,993,100 +0.50(+1.08%)
Sep 01, 2004 46.84 46.85 45.96 46.17 4,778,500 -1.04(-2.20%)
Aug 31, 2004 47.43 47.48 46.84 47.21 3,272,100 -0.23(-0.48%)
Aug 30, 2004 47.60 47.74 47.44 47.44 1,391,200 -0.25(-0.52%)
Aug 27, 2004 47.35 47.94 47.34 47.69 2,283,900 -0.47(-0.98%)
Aug 26, 2004 48.64 48.64 47.95 48.16 2,045,500 -0.45(-0.93%)
Aug 25, 2004 48.00 48.73 47.90 48.61 3,228,700 +0.67(+1.40%)
Aug 24, 2004 47.90 48.00 47.77 47.94 2,206,900 +0.28(+0.59%)
Aug 23, 2004 47.42 47.97 47.42 47.66 2,276,000 +0.14(+0.29%)
Aug 20, 2004 47.10 47.61 47.01 47.52 2,638,300 +0.44(+0.93%)
Aug 19, 2004 46.74 47.11 46.72 47.08 2,147,000 +0.21(+0.45%)
Aug 18, 2004 46.00 46.87 45.90 46.87 2,298,700 +0.75(+1.63%)
Aug 17, 2004 46.62 46.73 46.00 46.12 2,627,700 -0.43(-0.92%)
Aug 16, 2004 46.10 46.60 45.86 46.55 3,374,500 +0.62(+1.35%)
Aug 13, 2004 46.48 46.50 45.65 45.93 3,952,300 -0.65(-1.40%)
Aug 12, 2004 47.48 47.49 46.57 46.58 2,751,400 -0.90(-1.90%)
Aug 11, 2004 46.99 47.50 46.70 47.48 2,488,400 +0.25(+0.53%)
Aug 10, 2004 46.78 47.23 46.50 47.23 2,693,200 +0.72(+1.55%)
Aug 09, 2004 46.22 46.72 46.03 46.51 1,865,300 +0.29(+0.63%)
Aug 06, 2004 46.48 46.76 46.00 46.22 2,042,300 -0.50(-1.07%)
Aug 05, 2004 47.12 47.19 46.72 46.72 1,931,900 -0.40(-0.85%)
Aug 04, 2004 46.80 47.25 46.60 47.12 1,696,900 +0.14(+0.30%)
Aug 03, 2004 47.19 47.22 46.87 46.98 2,888,000 -0.05(-0.11%)
Aug 02, 2004 46.80 47.13 46.50 47.03 2,245,500 -0.05(-0.11%)
Jul 30, 2004 46.96 47.20 46.58 47.08 1,937,000 +0.12(+0.26%)
Jul 29, 2004 47.03 47.34 46.85 46.96 2,205,700 -0.06(-0.13%)
Jul 28, 2004 46.80 47.22 46.42 47.02 2,886,400 +0.17(+0.36%)
Jul 27, 2004 46.70 47.09 46.58 46.85 2,791,400 +0.45(+0.97%)
Jul 26, 2004 46.35 46.42 46.01 46.40 2,015,300 +0.38(+0.83%)
Jul 23, 2004 45.82 46.43 45.71 46.02 2,584,400 +0.20(+0.44%)
Jul 22, 2004 45.87 46.46 45.51 45.82 4,572,400 -0.28(-0.61%)
Jul 21, 2004 46.70 47.17 46.06 46.10 3,967,000 -0.54(-1.16%)
Jul 20, 2004 47.63 47.63 46.48 46.64 5,296,900 -0.98(-2.06%)
Jul 19, 2004 46.32 47.70 46.31 47.62 3,185,500 +1.42(+3.07%)
Jul 16, 2004 46.96 46.96 46.12 46.20 2,395,400 -0.54(-1.16%)
Jul 15, 2004 47.06 47.13 46.68 46.74 2,259,900 -0.32(-0.68%)
Jul 14, 2004 46.78 47.29 46.64 47.06 2,502,800 +0.18(+0.38%)
Jul 13, 2004 47.10 47.18 46.80 46.88 1,380,200 -0.16(-0.34%)
Jul 12, 2004 46.70 47.49 46.64 47.04 2,344,500 +0.44(+0.94%)
Jul 09, 2004 46.17 46.75 46.17 46.60 1,642,400 +0.43(+0.93%)
Jul 08, 2004 46.30 46.61 46.11 46.17 1,707,700 -0.43(-0.92%)
Jul 07, 2004 46.48 46.79 46.34 46.60 1,898,100 +0.18(+0.39%)
Jul 06, 2004 46.31 46.64 46.04 46.42 2,446,900 +0.12(+0.26%)
Jul 02, 2004 46.50 46.62 46.25 46.30 1,055,600 -0.25(-0.54%)
Jul 01, 2004 46.55 46.90 46.34 46.55 2,354,200 +0.00(+0.00%)
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%)
Apr 01, 2004 45.74 46.45 45.67 46.19 3,235,700 +0.73(+1.61%)
Mar 31, 2004 45.50 45.63 45.06 45.46 2,090,700 +0.10(+0.22%)
Mar 30, 2004 45.36 45.40 45.15 45.36 1,565,200 +0.00(+0.00%)
Mar 29, 2004 44.90 45.52 44.88 45.36 2,054,000 +0.60(+1.34%)
Mar 26, 2004 44.94 45.22 44.71 44.76 2,267,600 -0.18(-0.40%)
Mar 25, 2004 44.77 45.09 44.05 44.94 3,001,100 +1.17(+2.67%)
Mar 24, 2004 44.35 44.56 43.70 43.77 2,708,800 -0.68(-1.53%)
Mar 23, 2004 44.38 44.55 44.16 44.45 2,102,400 +0.09(+0.20%)
Mar 22, 2004 44.20 44.41 44.01 44.36 2,084,900 -0.40(-0.89%)
Mar 19, 2004 44.80 45.23 44.49 44.76 2,130,700 -0.03(-0.07%)
Mar 18, 2004 44.56 45.00 44.31 44.79 1,641,300 +0.23(+0.52%)
Mar 17, 2004 44.45 44.68 44.31 44.56 1,632,700 +0.20(+0.45%)
Mar 16, 2004 44.17 44.40 44.15 44.36 2,374,000 +0.42(+0.96%)
Mar 15, 2004 44.57 44.65 43.91 43.94 2,706,900 -0.71(-1.59%)
Mar 12, 2004 44.35 44.75 44.35 44.65 2,741,500 +0.60(+1.36%)
Mar 11, 2004 44.68 44.88 43.96 44.05 3,211,300 -0.80(-1.78%)
Mar 10, 2004 45.42 45.46 44.68 44.85 2,581,200 -0.29(-0.64%)
Mar 09, 2004 45.02 45.57 45.01 45.14 4,045,600 +0.14(+0.31%)
Mar 08, 2004 44.50 45.28 44.49 45.00 3,096,400 +0.55(+1.24%)
Mar 05, 2004 44.45 44.61 44.36 44.45 3,437,600 -0.05(-0.11%)
Mar 04, 2004 44.53 44.62 44.45 44.50 2,811,600 +0.02(+0.04%)
Mar 03, 2004 44.62 44.76 44.42 44.48 4,734,400 -0.09(-0.20%)
Mar 02, 2004 45.25 45.25 44.50 44.57 4,914,000 -0.55(-1.22%)
Mar 01, 2004 45.63 45.71 45.03 45.12 4,187,600 -0.51(-1.12%)
Feb 27, 2004 45.75 46.15 45.54 45.63 1,932,500 -0.11(-0.24%)
Feb 26, 2004 45.41 45.80 45.18 45.74 1,931,300 +0.22(+0.48%)
Feb 25, 2004 45.86 45.89 45.39 45.52 2,288,200 -0.42(-0.91%)
Feb 24, 2004 46.00 46.09 45.75 45.94 2,793,800 -0.31(-0.67%)
Feb 23, 2004 46.57 46.63 45.97 46.25 2,043,200 -0.30(-0.64%)
Feb 20, 2004 46.70 46.70 46.15 46.55 2,679,100 +0.10(+0.22%)
Feb 19, 2004 46.80 46.84 46.28 46.45 1,776,700 -0.02(-0.04%)
Feb 18, 2004 46.73 46.82 46.32 46.47 1,222,400 -0.18(-0.39%)
Feb 17, 2004 46.75 47.00 46.49 46.65 1,895,800 -0.08(-0.17%)
Feb 13, 2004 46.60 47.19 46.47 46.73 2,620,400 +0.16(+0.34%)
Feb 12, 2004 46.80 46.87 46.25 46.57 1,623,900 -0.47(-1.00%)
Feb 11, 2004 46.52 47.07 46.35 47.04 2,551,700 +0.40(+0.86%)
Feb 10, 2004 46.35 46.82 46.34 46.64 2,865,300 +0.33(+0.71%)
Feb 09, 2004 46.10 46.65 45.95 46.31 2,419,900 -0.20(-0.43%)
Feb 06, 2004 45.48 46.52 45.40 46.51 3,501,200 +1.15(+2.54%)
Feb 05, 2004 45.10 45.50 44.80 45.36 4,113,900 +0.57(+1.27%)
Feb 04, 2004 45.44 45.44 44.70 44.79 2,895,900 -0.65(-1.43%)
Feb 03, 2004 45.75 45.92 45.28 45.44 2,507,600 -0.48(-1.05%)
Feb 02, 2004 45.46 46.02 45.45 45.92 2,441,700 +0.46(+1.01%)
Jan 30, 2004 44.83 45.53 44.69 45.46 2,060,300 +0.63(+1.41%)
Jan 29, 2004 45.20 45.50 44.62 44.83 2,429,200 -0.21(-0.47%)
Jan 28, 2004 45.20 45.79 45.00 45.04 2,151,400 -0.15(-0.33%)
Jan 27, 2004 45.39 45.55 45.00 45.19 1,964,800 -0.45(-0.99%)
Jan 26, 2004 45.10 45.68 45.09 45.64 2,712,600 +0.75(+1.67%)
Jan 23, 2004 44.99 45.33 44.48 44.89 1,339,000 -0.09(-0.20%)
Jan 22, 2004 45.19 45.20 44.62 44.98 1,923,400 -0.18(-0.40%)
Jan 21, 2004 45.00 45.25 44.68 45.16 4,021,400 +1.02(+2.31%)
Jan 20, 2004 44.55 44.55 43.90 44.14 2,826,400 -0.56(-1.25%)
Jan 16, 2004 44.61 44.75 44.20 44.70 2,924,100 +0.09(+0.20%)
Jan 15, 2004 44.62 44.90 44.40 44.61 1,502,800 +0.00(+0.00%)
Jan 14, 2004 44.25 44.84 44.10 44.61 1,971,200 +0.33(+0.75%)
Jan 13, 2004 44.33 44.53 43.93 44.28 1,530,600 -0.05(-0.11%)
Jan 12, 2004 44.00 44.47 43.90 44.33 1,995,700 +0.31(+0.70%)
Jan 09, 2004 43.70 44.26 43.68 44.02 3,133,000 +0.64(+1.48%)
Jan 08, 2004 43.31 43.44 43.05 43.38 2,012,800 +0.32(+0.74%)
Jan 07, 2004 42.77 43.12 42.77 43.06 2,732,900 +0.35(+0.82%)
Jan 06, 2004 43.05 43.05 42.56 42.71 2,451,200 -0.32(-0.74%)
Jan 05, 2004 43.50 43.54 42.81 43.03 2,694,500 -0.43(-0.99%)
Jan 02, 2004 43.35 43.89 43.21 43.46 2,082,700 +0.44(+1.02%)
Dec 31, 2003 43.16 43.27 42.81 43.02 1,488,100 -0.01(-0.02%)
Dec 30, 2003 42.75 43.20 42.65 43.03 2,422,900 +0.44(+1.03%)
Dec 29, 2003 42.33 42.60 42.25 42.59 1,601,100 +0.26(+0.61%)
Dec 26, 2003 42.32 42.46 42.25 42.33 539,500 +0.06(+0.14%)
Dec 24, 2003 42.25 42.41 42.01 42.27 699,300 +0.16(+0.38%)
Dec 23, 2003 42.50 42.52 41.95 42.11 2,756,300 -0.25(-0.59%)
Dec 22, 2003 42.30 42.75 42.21 42.36 2,670,300 -0.15(-0.35%)
Dec 19, 2003 42.50 42.56 42.27 42.51 2,622,600 +0.24(+0.57%)
Dec 18, 2003 41.84 42.33 41.55 42.27 2,428,300 +0.57(+1.37%)
Dec 17, 2003 41.82 41.84 41.63 41.70 1,860,200 -0.05(-0.12%)
Dec 16, 2003 41.70 41.78 41.33 41.75 2,802,200 +0.35(+0.85%)
Dec 15, 2003 42.00 42.05 41.36 41.40 2,075,800 -0.50(-1.19%)
Dec 12, 2003 41.88 41.98 41.54 41.90 1,887,000 +0.15(+0.36%)
Dec 11, 2003 40.90 41.92 40.75 41.75 3,574,000 +1.04(+2.55%)
Dec 10, 2003 40.89 40.98 40.64 40.71 1,730,800 -0.14(-0.34%)
Dec 09, 2003 41.12 41.12 40.79 40.85 1,901,100 -0.12(-0.29%)
Dec 08, 2003 40.70 41.09 40.26 40.97 1,492,900 +0.26(+0.64%)
Dec 05, 2003 40.70 40.90 40.55 40.71 974,200 -0.01(-0.02%)
Dec 04, 2003 40.41 40.76 40.34 40.72 1,378,900 +0.31(+0.77%)
Dec 03, 2003 40.58 40.83 40.35 40.41 1,664,200 -0.41(-1.00%)
Dec 02, 2003 41.06 41.10 40.65 40.82 1,712,500 -0.22(-0.54%)
Dec 01, 2003 40.45 41.03 40.41 41.04 2,643,200 +0.66(+1.63%)
Nov 28, 2003 40.52 40.58 40.38 40.38 603,600 -0.14(-0.35%)
Nov 26, 2003 40.55 40.56 40.13 40.52 1,412,900 +0.13(+0.32%)
Nov 25, 2003 40.02 40.50 39.99 40.39 1,808,600 +0.02(+0.05%)
Nov 24, 2003 40.18 40.49 40.12 40.37 1,920,300 +0.35(+0.87%)
Nov 21, 2003 39.93 40.04 39.72 40.02 2,429,000 +0.09(+0.23%)
Nov 20, 2003 39.76 40.08 39.57 39.93 1,989,700 +0.13(+0.33%)
Nov 19, 2003 39.70 39.84 39.70 39.80 2,188,500 -0.03(-0.08%)
Nov 18, 2003 40.50 40.52 39.76 39.83 2,579,100 -0.74(-1.82%)
Nov 17, 2003 40.38 40.66 40.19 40.57 2,133,500 -0.31(-0.76%)
Nov 14, 2003 40.23 41.20 40.23 40.88 2,789,600 +0.63(+1.57%)
Nov 13, 2003 40.46 40.46 40.05 40.25 1,679,800 -0.21(-0.52%)
Nov 12, 2003 40.70 40.72 40.34 40.46 1,486,100 -0.24(-0.59%)
Nov 11, 2003 40.51 40.73 40.47 40.70 1,391,000 +0.20(+0.49%)
Nov 10, 2003 40.62 40.62 40.26 40.50 1,432,000 +0.02(+0.05%)
Nov 07, 2003 40.80 40.88 40.46 40.48 2,467,300 +0.00(+0.00%)
Nov 06, 2003 40.48 40.50 40.23 40.48 1,770,600 +0.06(+0.15%)
Nov 05, 2003 40.25 40.45 39.99 40.42 2,751,000 +0.16(+0.40%)
Nov 04, 2003 40.09 40.30 39.83 40.26 2,876,567 +0.03(+0.07%)
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.