Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
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.