Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 12:05PM ET - U.S. Markets close in 3 hours and 55 minutes. Dow Up 1.23% Nasdaq Up 1.51%
Alleghany Corp. (Y)At 11:24AM ET: 266.87  Down 0.09 (0.03%)  
MORE ON Y
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-09258.81267.11258.81266.9630,400266.96
27-Nov-09261.00264.83257.00257.0014,500257.00
25-Nov-09267.48268.76265.47265.845,400265.84
24-Nov-09269.43269.67266.08267.506,300267.50
23-Nov-09273.95273.95267.91268.0026,200268.00
20-Nov-09271.82272.47269.44272.4011,900272.40
19-Nov-09272.48273.95270.03271.6017,900271.60
18-Nov-09271.01273.00270.85272.6213,500272.62
17-Nov-09269.00272.27268.49271.6419,100271.64
16-Nov-09267.00269.30266.27268.987,500268.98
13-Nov-09264.26268.48264.18264.186,600264.18
12-Nov-09267.96268.02263.40264.407,300264.40
11-Nov-09265.55268.00265.00268.003,900268.00
10-Nov-09267.19267.49264.00264.9711,400264.97
9-Nov-09264.00266.75263.28266.7513,300266.75
6-Nov-09261.25263.93260.54262.7313,700262.73
5-Nov-09259.67262.67255.81261.9817,400261.98
4-Nov-09261.76264.18257.16258.5820,800258.58
3-Nov-09251.76260.49251.75260.4921,300260.49
2-Nov-09252.00253.07250.42252.579,800252.57
30-Oct-09250.99250.99249.04250.0037,400250.00
29-Oct-09252.50252.50249.50251.2253,800251.22
28-Oct-09250.01250.72248.77249.7022,100249.70
27-Oct-09250.00251.41249.00249.0018,300249.00
26-Oct-09250.00253.00247.01250.0033,800250.00
23-Oct-09260.87260.87250.00250.6947,000250.69
22-Oct-09248.10257.25248.10257.2519,300257.25
21-Oct-09250.00251.86248.60249.1637,400249.16
20-Oct-09251.99252.75249.51250.8921,000250.89
19-Oct-09250.77253.24249.44252.8126,100252.81
16-Oct-09254.00256.99250.52250.5218,300250.52
15-Oct-09256.00258.45254.50256.9926,400256.99
14-Oct-09258.00259.40256.58257.0014,900257.00
13-Oct-09259.86259.86254.01254.0112,800254.01
12-Oct-09260.80260.99259.01260.532,700260.53
9-Oct-09257.77260.00257.77258.6022,200258.60
8-Oct-09261.37261.87256.91259.4530,900259.45
7-Oct-09258.26260.30258.26260.3017,800260.30
6-Oct-09257.99260.00257.40260.0040,400260.00
5-Oct-09259.78259.82254.00258.8150,600258.81
2-Oct-09255.00260.37252.30260.0025,800260.00
1-Oct-09257.50263.16255.31256.5131,800256.51
30-Sep-09263.04264.97258.62259.0535,700259.05
29-Sep-09262.20263.26260.00261.029,500261.02
28-Sep-09255.04262.50255.02262.5034,100262.50
25-Sep-09252.27258.23252.27254.5429,100254.54
24-Sep-09253.30255.01251.00251.0020,800251.00
23-Sep-09254.50256.61253.10253.1134,300253.11
22-Sep-09254.50254.90253.00254.2519,200254.25
21-Sep-09250.58255.35250.58253.0555,600253.05
18-Sep-09255.00256.30253.36253.3678,400253.36
17-Sep-09260.25260.56253.89254.0040,600254.00
16-Sep-09258.00259.25256.29259.2549,000259.25
15-Sep-09257.05259.41255.77255.7746,900255.77
14-Sep-09262.51262.51256.91257.0529,700257.05
11-Sep-09262.73263.01259.73263.0113,400263.01
10-Sep-09263.75263.75260.00263.7414,500263.74
9-Sep-09268.90268.90259.15262.1231,700262.12
8-Sep-09271.78274.89263.45269.7524,000269.75
4-Sep-09272.24273.49268.90271.7810,600271.78
3-Sep-09271.00273.50265.91273.5013,000273.50
2-Sep-09270.00271.84268.53270.006,200270.00
1-Sep-09277.60278.96269.93269.9317,400269.93
31-Aug-09275.05281.90274.05277.6054,500277.60
28-Aug-09275.55278.72273.23276.0012,700276.00
27-Aug-09272.75274.68270.44274.509,200274.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions