ALL: Historical Prices for ALLSTATE CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.56	29.27	28.50	29.12	4,836,400	29.12
19-Nov-09	29.03	29.18	28.52	28.87	3,521,300	28.87
18-Nov-09	29.21	29.24	28.90	29.21	3,309,600	29.21
17-Nov-09	29.34	29.43	28.97	29.20	2,777,400	29.20
16-Nov-09	29.10	29.62	29.05	29.37	4,701,300	29.37
13-Nov-09	28.86	29.06	28.57	28.91	4,303,800	28.91
12-Nov-09	29.33	29.35	28.79	28.86	4,352,900	28.86
11-Nov-09	29.53	29.60	29.18	29.36	4,971,000	29.36
10-Nov-09	29.44	29.53	28.98	29.28	5,258,600	29.28
9-Nov-09	28.98	29.52	28.84	29.51	6,120,900	29.51
6-Nov-09	28.60	29.13	28.57	28.93	3,488,400	28.93
5-Nov-09	29.17	29.31	27.66	29.05	10,717,800	29.05
4-Nov-09	30.06	30.37	29.52	29.62	4,895,600	29.62
3-Nov-09	29.48	29.84	29.17	29.74	3,515,400	29.74
2-Nov-09	29.73	30.25	29.00	29.64	3,775,700	29.64
30-Oct-09	30.63	30.63	29.32	29.57	5,891,400	29.57
29-Oct-09	29.67	30.77	29.52	30.75	4,967,500	30.75
28-Oct-09	29.70	30.19	29.27	29.29	3,809,100	29.29
27-Oct-09	30.36	30.65	29.80	29.87	4,560,200	29.87
26-Oct-09	31.44	31.66	30.17	30.34	7,024,700	30.34
23-Oct-09	32.18	32.18	31.32	31.50	5,945,400	31.50
22-Oct-09	30.94	32.23	30.87	32.21	4,577,000	32.21
21-Oct-09	31.37	31.88	30.89	30.91	3,846,800	30.91
20-Oct-09	32.05	32.05	31.27	31.59	3,391,500	31.59
19-Oct-09	31.72	32.12	31.62	32.02	3,393,700	32.02
16-Oct-09	31.63	31.85	31.14	31.67	5,748,100	31.67
15-Oct-09	31.55	32.15	31.37	32.15	4,446,200	32.15
14-Oct-09	31.49	31.91	31.09	31.85	6,969,600	31.85
13-Oct-09	31.56	31.56	30.68	31.02	5,393,600	31.02
12-Oct-09	32.03	32.08	31.46	31.66	3,630,900	31.66
9-Oct-09	31.50	31.93	31.32	31.92	2,967,600	31.92
8-Oct-09	31.59	31.83	31.34	31.48	3,658,400	31.48
7-Oct-09	31.02	31.38	30.77	31.38	2,983,800	31.38
6-Oct-09	31.29	31.50	30.75	31.19	4,865,600	31.19
5-Oct-09	31.06	31.17	30.58	31.13	4,083,100	31.13
2-Oct-09	29.97	31.25	29.79	30.76	5,149,400	30.76
1-Oct-09	30.70	31.41	30.38	30.40	7,865,900	30.40
30-Sep-09	31.11	31.45	30.50	30.62	6,421,900	30.62
29-Sep-09	31.08	31.74	30.80	30.94	4,708,300	30.94
28-Sep-09	30.14	30.95	29.55	30.92	5,627,700	30.92
25-Sep-09	29.02	29.67	28.98	29.13	3,010,000	29.13
24-Sep-09	29.70	30.23	29.08	29.15	4,700,500	29.15
23-Sep-09	30.17	30.72	29.75	29.76	3,324,900	29.76
22-Sep-09	30.61	30.64	30.01	30.22	3,459,300	30.22
21-Sep-09	30.36	30.57	30.10	30.29	3,142,600	30.29
18-Sep-09	30.79	30.95	30.51	30.64	6,360,300	30.64
17-Sep-09	29.80	30.50	29.60	30.33	7,174,600	30.33
16-Sep-09	28.97	29.85	28.59	29.84	5,119,700	29.84
15-Sep-09	28.98	29.32	28.80	28.88	4,790,800	28.88
14-Sep-09	28.64	29.02	28.30	28.99	2,968,300	28.99
11-Sep-09	28.55	29.13	28.29	28.92	4,723,600	28.92
10-Sep-09	28.66	29.33	28.29	29.23	3,588,800	29.23
9-Sep-09	28.81	28.92	28.47	28.78	4,346,700	28.78
8-Sep-09	29.15	29.15	28.32	28.83	4,129,300	28.83
4-Sep-09	28.61	28.85	28.03	28.85	2,594,800	28.85
3-Sep-09	28.23	28.48	27.84	28.48	3,248,200	28.48
2-Sep-09	28.01	28.35	27.75	28.06	3,113,000	28.06
1-Sep-09	29.22	29.71	28.12	28.18	7,058,700	28.18
31-Aug-09	28.89	29.42	28.80	29.39	3,235,000	29.39
28-Aug-09	29.34	29.36	28.84	29.26	3,360,600	29.26
27-Aug-09	28.82	29.22	28.42	29.18	3,937,500	29.18
27-Aug-09	$ 0.20 Dividend
26-Aug-09	28.96	29.20	28.40	29.11	3,374,800	28.91
25-Aug-09	28.92	29.61	28.90	28.96	3,196,700	28.76
24-Aug-09	28.82	29.42	28.57	28.68	3,311,500	28.48
21-Aug-09	28.22	28.77	27.85	28.63	3,975,700	28.43
20-Aug-09	27.46	27.97	27.21	27.69	3,035,000	27.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions