ALL: Historical Prices for ALLSTATE CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	28.64	28.79	28.23	28.73	2,813,600	28.73
8-Feb-10	28.84	28.85	28.32	28.36	2,845,000	28.36
5-Feb-10	28.69	29.01	28.13	28.91	5,576,600	28.91
4-Feb-10	29.63	29.81	28.69	28.69	6,428,100	28.69
3-Feb-10	30.36	30.36	29.61	29.83	4,372,700	29.83
2-Feb-10	29.85	30.55	29.85	30.52	2,854,600	30.52
1-Feb-10	30.11	30.26	29.73	29.95	2,299,400	29.95
29-Jan-10	30.13	30.38	29.86	29.93	2,893,600	29.93
28-Jan-10	30.52	30.52	29.69	29.95	2,919,000	29.95
27-Jan-10	30.22	30.54	29.75	30.28	5,202,500	30.28
26-Jan-10	30.28	31.07	30.10	30.28	4,427,200	30.28
25-Jan-10	30.33	30.63	29.93	30.35	4,136,900	30.35
22-Jan-10	30.83	31.04	29.92	29.98	7,059,000	29.98
21-Jan-10	31.16	31.43	30.43	30.83	4,900,800	30.83
20-Jan-10	31.23	31.23	30.69	31.22	3,577,200	31.22
19-Jan-10	30.80	31.43	30.60	31.39	3,008,800	31.39
15-Jan-10	31.56	31.56	30.68	30.91	4,696,600	30.91
14-Jan-10	31.35	31.73	31.05	31.64	3,368,900	31.64
13-Jan-10	31.19	31.68	31.19	31.46	3,517,200	31.46
12-Jan-10	31.44	31.73	31.10	31.18	5,354,300	31.18
11-Jan-10	31.34	31.44	31.04	31.21	2,168,200	31.21
8-Jan-10	30.89	31.29	30.79	31.21	2,806,800	31.21
7-Jan-10	30.85	31.16	30.61	31.08	3,694,900	31.08
6-Jan-10	30.90	30.98	30.69	30.92	3,399,500	30.92
5-Jan-10	30.48	30.97	30.14	30.91	5,342,100	30.91
4-Jan-10	30.36	30.51	30.09	30.41	2,631,000	30.41
31-Dec-09	30.54	30.76	30.01	30.04	2,045,300	30.04
30-Dec-09	30.14	30.58	30.12	30.53	1,860,900	30.53
29-Dec-09	30.45	30.50	30.14	30.33	2,486,200	30.33
28-Dec-09	30.22	30.35	30.06	30.35	2,138,000	30.35
24-Dec-09	30.17	30.43	30.13	30.23	1,114,900	30.23
23-Dec-09	29.58	30.15	29.45	30.11	3,381,200	30.11
22-Dec-09	29.31	29.79	29.25	29.61	3,057,300	29.61
21-Dec-09	28.95	29.52	28.95	29.37	4,107,900	29.37
18-Dec-09	28.37	28.86	28.37	28.82	6,660,600	28.82
17-Dec-09	28.44	28.64	28.21	28.31	4,201,800	28.31
16-Dec-09	28.53	28.81	28.44	28.72	3,892,200	28.72
15-Dec-09	28.45	28.61	28.27	28.41	3,104,100	28.41
14-Dec-09	28.76	28.79	28.51	28.63	4,601,700	28.63
11-Dec-09	28.09	28.63	27.97	28.63	5,183,800	28.63
10-Dec-09	27.97	27.97	27.74	27.90	4,218,800	27.90
9-Dec-09	27.72	27.80	27.52	27.74	4,867,900	27.74
8-Dec-09	28.09	28.19	27.72	27.73	5,247,200	27.73
7-Dec-09	28.49	28.74	28.24	28.28	3,035,300	28.28
4-Dec-09	28.56	28.70	27.91	28.60	5,132,400	28.60
3-Dec-09	28.63	28.79	28.12	28.17	3,398,500	28.17
2-Dec-09	28.56	28.83	28.41	28.48	2,974,400	28.48
1-Dec-09	28.77	28.77	28.40	28.52	3,863,600	28.52
30-Nov-09	28.32	28.47	27.91	28.41	5,706,200	28.41
27-Nov-09	28.42	28.65	28.07	28.27	2,195,500	28.27
25-Nov-09	29.01	29.25	28.80	29.10	4,586,000	29.10
25-Nov-09	$ 0.20 Dividend
24-Nov-09	29.26	29.37	28.97	28.99	3,721,300	28.79
23-Nov-09	29.50	29.54	29.10	29.37	3,988,300	29.17
20-Nov-09	28.56	29.27	28.50	29.12	4,836,400	28.92
19-Nov-09	29.03	29.18	28.52	28.87	3,521,300	28.67
18-Nov-09	29.21	29.24	28.90	29.21	3,309,600	29.01
17-Nov-09	29.34	29.43	28.97	29.20	2,777,400	29.00
16-Nov-09	29.10	29.62	29.05	29.37	4,701,300	29.17
13-Nov-09	28.86	29.06	28.57	28.91	4,303,800	28.71
12-Nov-09	29.33	29.35	28.79	28.86	4,352,900	28.66
11-Nov-09	29.53	29.60	29.18	29.36	4,971,000	29.16
10-Nov-09	29.44	29.53	28.98	29.28	5,258,600	29.08
9-Nov-09	28.98	29.52	28.84	29.51	6,120,900	29.31
6-Nov-09	28.60	29.13	28.57	28.93	3,488,400	28.73
5-Nov-09	29.17	29.31	27.66	29.05	10,717,800	28.85
4-Nov-09	30.06	30.37	29.52	29.62	4,895,600	29.42
* 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