The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Allstate Corp.

  • ALL
  • NYSE
  • Financial Services
  • Latest 48.73
  • Currency US$
  • Change -0.03
  • Percent Change -0.062 %
  • Volume 3,131,575
  • Fri May 24, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 48.73 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 48.84 48.03 48.56 48.73 3,131,575
May 23 49.01 48.26 48.41 48.76 3,868,935
May 22 49.88 48.54 48.99 48.79 4,997,375
May 21 49.55 48.53 49.48 49.08 5,987,295
May 20 50.18 49.72 49.99 49.80 3,028,153
May 17 50.27 49.76 50.19 50.00 4,361,504
May 16 50.52 50.03 50.36 50.16 2,849,023
May 15 50.69 50.12 50.33 50.66 3,401,907
May 14 50.38 49.36 49.38 50.36 3,932,301
May 13 49.50 49.12 49.22 49.40 1,794,781
May 10 49.64 49.17 49.50 49.39 2,965,148
May 9 49.69 49.27 49.62 49.43 3,223,106
May 8 49.70 49.18 49.26 49.69 3,377,596
May 7 49.37 49.07 49.13 49.31 3,156,167
May 6 49.20 48.55 48.57 49.10 2,760,385
May 3 49.42 48.55 49.23 48.69 4,783,373
May 2 48.81 48.08 48.56 48.25 5,378,371
May 1 49.54 48.38 49.28 48.40 4,699,523
Apr 30 49.48 49.05 49.27 49.26 3,147,353
Apr 29 49.50 49.06 49.30 49.25 2,724,078
Apr 26 49.77 49.09 49.56 49.09 3,674,595
Apr 25 49.97 49.30 49.86 49.53 3,851,742
Apr 24 49.89 49.56 49.65 49.70 3,034,105
Apr 23 49.98 49.36 49.39 49.80 3,809,540
Apr 22 49.16 48.50 48.96 49.01 1,692,149
Apr 19 49.02 48.54 48.64 48.97 2,277,964
Apr 18 49.00 48.22 48.86 48.44 4,683,418
Apr 17 49.36 48.72 49.31 49.07 3,589,723
Apr 16 49.55 49.17 49.34 49.50 2,669,938
Apr 15 50.24 49.09 50.17 49.09 3,384,981