Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 36.01 36.26 35.91 36.23 2,916,577 +0.55(+1.55%)
Jan 28, 2005 35.97 36.02 35.67 35.67 2,728,896 -0.42(-1.17%)
Jan 27, 2005 36.49 36.67 36.05 36.10 2,924,374 -0.31(-0.85%)
Jan 26, 2005 35.95 36.61 35.91 36.41 3,381,325 +0.53(+1.48%)
Jan 25, 2005 36.11 36.20 35.87 35.88 2,994,268 -0.17(-0.46%)
Jan 24, 2005 36.08 36.40 36.00 36.04 2,877,315 -0.03(-0.08%)
Jan 21, 2005 36.03 36.32 36.03 36.07 4,164,073 +0.04(+0.12%)
Jan 20, 2005 36.11 36.31 35.93 36.03 5,540,774 -0.37(-1.01%)
Jan 19, 2005 37.13 37.13 36.19 36.39 5,024,233 -0.65(-1.76%)
Jan 18, 2005 36.92 37.12 36.77 37.05 3,316,862 +0.06(+0.17%)
Jan 14, 2005 36.89 37.23 36.88 36.98 2,376,646 -0.02(-0.06%)
Jan 13, 2005 36.85 37.27 36.85 37.00 3,082,121 +0.16(+0.43%)
Jan 12, 2005 36.67 36.87 36.62 36.85 2,342,813 +0.14(+0.39%)
Jan 11, 2005 36.87 36.96 36.70 36.70 2,228,506 -0.17(-0.47%)
Jan 10, 2005 36.58 36.95 36.52 36.87 2,756,603 +0.22(+0.61%)
Jan 07, 2005 36.79 36.91 36.57 36.65 2,115,034 -0.04(-0.12%)
Jan 06, 2005 36.30 36.80 36.29 36.69 2,372,469 +0.32(+0.87%)
Jan 05, 2005 36.62 36.75 36.38 36.38 2,759,805 -0.29(-0.78%)
Jan 04, 2005 36.97 37.19 36.64 36.67 3,833,960 -0.12(-0.33%)
Jan 03, 2005 36.70 37.02 36.63 36.79 3,457,901 -0.36(-0.97%)
Dec 31, 2004 37.19 37.34 37.09 37.15 1,310,288 -0.03(-0.08%)
Dec 30, 2004 37.16 37.19 37.03 37.18 1,642,489 +0.22(+0.58%)
Dec 29, 2004 36.88 36.99 36.82 36.96 1,545,864 +0.10(+0.27%)
Dec 28, 2004 36.56 36.88 36.56 36.86 1,605,732 +0.34(+0.92%)
Dec 27, 2004 36.58 36.71 36.38 36.52 1,742,177 -0.13(-0.35%)
Dec 23, 2004 36.82 37.18 36.58 36.65 2,200,799 -0.16(-0.43%)
Dec 22, 2004 36.24 36.87 36.24 36.81 2,570,732 +0.50(+1.38%)
Dec 21, 2004 36.27 36.43 36.13 36.31 3,320,064 +0.22(+0.62%)
Dec 20, 2004 36.20 36.26 35.98 36.08 2,667,357 +0.14(+0.38%)
Dec 17, 2004 35.95 36.31 35.88 35.95 7,261,789 -0.36(-0.99%)
Dec 16, 2004 36.56 36.69 36.31 36.31 4,364,007 -0.57(-1.56%)
Dec 15, 2004 36.38 37.02 36.34 36.88 3,806,810 +0.59(+1.62%)
Dec 14, 2004 36.03 36.36 36.01 36.29 3,379,515 -0.10(-0.28%)
Dec 13, 2004 36.70 36.70 36.25 36.39 2,396,834 -0.06(-0.18%)
Dec 10, 2004 36.70 36.70 36.24 36.46 2,352,838 -0.08(-0.22%)
Dec 09, 2004 36.62 36.72 36.34 36.54 3,224,831 -0.27(-0.72%)
Dec 08, 2004 36.59 36.95 36.49 36.80 3,201,719 +0.32(+0.87%)
Dec 07, 2004 36.68 36.68 36.40 36.49 2,154,714 -0.12(-0.33%)
Dec 06, 2004 36.49 36.71 36.31 36.61 3,395,387 -0.27(-0.74%)
Dec 03, 2004 36.85 36.99 36.59 36.88 2,214,026 +0.11(+0.29%)
Dec 02, 2004 36.85 36.92 36.54 36.77 2,136,197 -0.17(-0.45%)
Dec 01, 2004 36.44 36.94 36.38 36.94 3,004,153 +0.67(+1.84%)
Nov 30, 2004 36.21 36.45 36.02 36.27 3,318,951 +0.03(+0.08%)
Nov 29, 2004 36.64 36.81 36.14 36.24 2,684,064 -0.39(-1.06%)
Nov 26, 2004 36.49 36.83 36.40 36.63 1,291,770 +0.04(+0.12%)
Nov 24, 2004 36.62 36.72 36.49 36.59 1,751,923 +0.03(+0.08%)
Nov 23, 2004 36.63 36.74 36.18 36.56 3,186,126 -0.15(-0.41%)
Nov 22, 2004 36.16 36.80 36.08 36.71 2,938,576 +0.60(+1.65%)
Nov 19, 2004 36.45 36.56 36.01 36.11 2,951,385 -0.27(-0.73%)
Nov 18, 2004 36.41 36.49 36.17 36.38 1,780,187 +0.12(+0.34%)
Nov 17, 2004 36.27 36.60 36.23 36.26 2,864,506 +0.10(+0.28%)
Nov 16, 2004 36.13 36.24 35.87 36.16 3,436,321 -0.05(-0.14%)
Nov 15, 2004 36.42 36.55 36.10 36.21 2,497,915 -0.24(-0.65%)
Nov 12, 2004 36.16 36.50 36.05 36.44 3,395,109 +0.16(+0.44%)
Nov 11, 2004 35.78 36.41 35.73 36.29 5,505,688 +0.68(+1.90%)
Nov 10, 2004 35.16 35.83 35.15 35.61 5,674,573 +0.96(+2.76%)
Nov 09, 2004 34.73 34.88 34.56 34.66 2,743,376 +0.00(+0.00%)
Nov 08, 2004 34.95 35.07 34.62 34.66 3,080,033 -0.06(-0.19%)
Nov 05, 2004 35.01 35.11 34.38 34.72 2,809,510 -0.16(-0.45%)
Nov 04, 2004 34.30 34.88 34.20 34.88 3,255,740 +0.32(+0.94%)
Nov 03, 2004 34.73 34.93 34.43 34.55 3,463,192 -0.01(-0.02%)
Nov 02, 2004 34.51 34.99 34.51 34.56 2,806,447 +0.09(+0.25%)
Nov 01, 2004 34.64 34.71 34.38 34.48 1,987,221 -0.06(-0.19%)
Oct 29, 2004 34.20 34.60 33.97 34.54 2,873,695 +0.28(+0.82%)
Oct 28, 2004 34.19 34.46 34.04 34.26 2,806,725 -0.09(-0.27%)
Oct 27, 2004 34.04 34.35 33.83 34.35 3,585,296 +0.16(+0.46%)
Oct 26, 2004 33.90 34.21 33.72 34.20 4,908,672 +0.65(+1.95%)
Oct 25, 2004 33.40 33.71 33.29 33.54 2,663,876 -0.09(-0.28%)
Oct 22, 2004 33.82 34.06 33.53 33.64 3,857,351 -0.19(-0.55%)
Oct 21, 2004 33.04 34.02 32.90 33.82 5,805,449 +0.54(+1.62%)
Oct 20, 2004 33.11 33.50 32.68 33.28 6,956,458 -0.10(-0.30%)
Oct 19, 2004 34.44 34.46 33.00 33.38 6,957,712 -1.13(-3.29%)
Oct 18, 2004 34.09 34.58 33.71 34.52 3,987,112 +0.48(+1.41%)
Oct 15, 2004 34.19 34.21 33.76 34.04 6,038,658 +0.00(+0.00%)
Oct 14, 2004 34.30 34.52 33.35 34.04 7,286,711 -0.18(-0.52%)
Oct 13, 2004 34.54 34.55 34.13 34.22 3,930,028 -0.15(-0.44%)
Oct 12, 2004 34.37 34.44 34.24 34.37 2,491,789 +0.00(+0.00%)
Oct 11, 2004 34.55 34.64 34.31 34.37 1,830,170 -0.04(-0.10%)
Oct 08, 2004 34.55 34.80 34.31 34.40 1,798,287 -0.15(-0.44%)
Oct 07, 2004 34.84 34.84 34.51 34.55 2,117,540 -0.28(-0.80%)
Oct 06, 2004 34.73 34.90 34.56 34.83 2,029,129 +0.14(+0.41%)
Oct 05, 2004 34.91 35.01 34.48 34.69 3,698,908 -0.22(-0.64%)
Oct 04, 2004 35.12 35.31 34.88 34.91 3,814,050 +0.10(+0.29%)
Oct 01, 2004 34.81 35.11 34.58 34.81 4,605,570 +0.34(+1.00%)
Sep 30, 2004 34.41 34.54 34.13 34.47 3,329,393 +0.05(+0.15%)
Sep 29, 2004 34.19 34.44 34.06 34.42 2,630,739 +0.09(+0.25%)
Sep 28, 2004 34.10 34.50 34.10 34.33 3,646,557 +0.28(+0.82%)
Sep 27, 2004 34.66 34.66 34.02 34.05 6,317,117 -0.60(-1.74%)
Sep 24, 2004 34.67 34.79 34.57 34.66 3,190,859 -0.11(-0.31%)
Sep 23, 2004 34.80 34.97 34.68 34.76 2,819,535 -0.08(-0.23%)
Sep 22, 2004 35.01 35.03 34.80 34.84 3,303,914 -0.41(-1.16%)
Sep 21, 2004 34.89 35.35 34.86 35.25 3,750,840 +0.50(+1.43%)
Sep 20, 2004 35.05 35.07 34.61 34.76 3,205,339 -0.32(-0.92%)
Sep 17, 2004 34.53 35.09 34.53 35.08 5,922,402 +0.55(+1.58%)
Sep 16, 2004 34.43 34.61 34.34 34.53 2,676,268 +0.27(+0.78%)
Sep 15, 2004 34.43 34.48 34.07 34.27 4,011,338 -0.01(-0.04%)
Sep 14, 2004 34.21 34.44 34.11 34.28 4,040,437 +0.07(+0.21%)
Sep 13, 2004 33.70 34.27 33.61 34.21 4,872,333 +0.51(+1.51%)
Sep 10, 2004 33.27 33.74 33.06 33.70 4,010,503 +0.30(+0.90%)
Sep 09, 2004 34.01 34.09 33.21 33.40 5,831,763 -0.75(-2.19%)
Sep 08, 2004 34.33 34.43 34.12 34.15 2,769,830 -0.27(-0.77%)
Sep 07, 2004 33.91 34.51 33.91 34.41 4,554,890 +0.64(+1.89%)
Sep 03, 2004 33.59 34.08 33.55 33.77 4,448,937 +0.25(+0.75%)
Sep 02, 2004 32.68 33.66 32.68 33.52 5,559,570 +0.36(+1.08%)
Sep 01, 2004 33.64 33.65 33.01 33.16 6,653,078 -0.75(-2.20%)
Aug 31, 2004 34.07 34.10 33.64 33.91 4,555,726 -0.17(-0.48%)
Aug 30, 2004 34.19 34.29 34.07 34.07 1,936,959 -0.18(-0.52%)
Aug 27, 2004 34.01 34.43 34.00 34.25 3,179,860 -0.34(-0.98%)
Aug 26, 2004 34.94 34.94 34.44 34.59 2,847,937 -0.32(-0.93%)
Aug 25, 2004 34.48 35.00 34.40 34.91 4,495,300 +0.48(+1.40%)
Aug 24, 2004 34.40 34.48 34.31 34.43 3,072,654 +0.20(+0.59%)
Aug 23, 2004 34.06 34.45 34.06 34.23 3,168,861 +0.10(+0.29%)
Aug 20, 2004 33.83 34.20 33.76 34.13 3,673,289 +0.32(+0.93%)
Aug 19, 2004 33.57 33.84 33.56 33.81 2,989,255 +0.15(+0.45%)
Aug 18, 2004 33.04 33.66 32.97 33.66 3,200,466 +0.54(+1.63%)
Aug 17, 2004 33.48 33.56 33.04 33.13 3,658,531 -0.31(-0.92%)
Aug 16, 2004 33.11 33.47 32.94 33.43 4,698,296 +0.45(+1.35%)
Aug 13, 2004 33.38 33.40 32.79 32.99 5,502,764 -0.47(-1.40%)
Aug 12, 2004 34.10 34.11 33.45 33.46 3,830,758 -0.65(-1.90%)
Aug 11, 2004 33.75 34.12 33.54 34.10 3,464,584 +0.18(+0.53%)
Aug 10, 2004 33.60 33.92 33.40 33.92 3,749,726 +0.52(+1.55%)
Aug 09, 2004 33.20 33.56 33.06 33.41 2,597,046 +0.21(+0.63%)
Aug 06, 2004 33.38 33.58 33.04 33.20 2,843,482 -0.36(-1.07%)
Aug 05, 2004 33.84 33.89 33.56 33.56 2,689,773 -0.29(-0.85%)
Aug 04, 2004 33.61 33.94 33.47 33.84 2,362,584 +0.10(+0.30%)
Aug 03, 2004 33.89 33.92 33.66 33.74 4,020,945 -0.04(-0.11%)
Aug 02, 2004 33.61 33.85 33.40 33.78 3,126,396 -0.04(-0.11%)
Jul 30, 2004 33.73 33.90 33.46 33.81 2,696,873 +0.09(+0.26%)
Jul 29, 2004 33.78 34.00 33.65 33.73 3,070,983 -0.04(-0.13%)
Jul 28, 2004 33.61 33.92 33.34 33.77 4,018,718 +0.12(+0.36%)
Jul 27, 2004 33.54 33.82 33.46 33.65 3,886,450 +0.32(+0.97%)
Jul 26, 2004 33.29 33.34 33.05 33.33 2,805,890 +0.27(+0.83%)
Jul 23, 2004 32.91 33.35 32.83 33.05 3,598,245 +0.14(+0.44%)
Jul 22, 2004 32.95 33.37 32.69 32.91 6,366,126 -0.20(-0.61%)
Jul 21, 2004 33.54 33.88 33.08 33.11 5,523,231 -0.39(-1.16%)
Jul 20, 2004 34.21 34.21 33.38 33.50 7,374,843 -0.70(-2.06%)
Jul 19, 2004 33.27 34.26 33.26 34.20 4,435,153 +1.02(+3.07%)
Jul 16, 2004 33.73 33.73 33.13 33.18 3,335,101 -0.39(-1.16%)
Jul 15, 2004 33.80 33.85 33.53 33.57 3,146,445 -0.23(-0.68%)
Jul 14, 2004 33.60 33.97 33.50 33.80 3,484,634 +0.13(+0.38%)
Jul 13, 2004 33.83 33.89 33.61 33.67 1,921,644 -0.12(-0.34%)
Jul 12, 2004 33.54 34.11 33.50 33.79 3,264,233 +0.32(+0.94%)
Jul 09, 2004 33.16 33.58 33.16 33.47 2,286,704 +0.31(+0.93%)
Jul 08, 2004 33.25 33.48 33.12 33.16 2,377,620 -0.31(-0.92%)
Jul 07, 2004 33.38 33.61 33.28 33.47 2,642,713 +0.13(+0.39%)
Jul 06, 2004 33.26 33.50 33.07 33.34 3,406,804 +0.09(+0.26%)
Jul 02, 2004 33.40 33.48 33.22 33.25 1,469,705 -0.18(-0.54%)
Jul 01, 2004 33.43 33.69 33.28 33.43 3,277,739 +0.00(+0.00%)
Jun 30, 2004 33.11 33.52 33.05 33.43 2,720,960 +0.43(+1.31%)
Jun 29, 2004 32.95 33.14 32.86 33.00 2,215,557 +0.09(+0.26%)
Jun 28, 2004 33.11 33.18 32.88 32.92 3,573,601 -0.05(-0.15%)
Jun 25, 2004 33.31 33.43 32.97 32.97 3,625,673 -0.34(-1.01%)
Jun 24, 2004 33.22 33.41 33.18 33.30 3,088,108 +0.15(+0.45%)
Jun 23, 2004 32.99 33.24 32.88 33.15 2,930,918 +0.17(+0.52%)
Jun 22, 2004 32.74 33.10 32.70 32.98 2,422,452 +0.18(+0.55%)
Jun 21, 2004 32.75 33.00 32.74 32.80 1,947,541 -0.02(-0.07%)
Jun 18, 2004 32.49 32.95 32.46 32.82 3,188,493 +0.17(+0.53%)
Jun 17, 2004 32.31 32.74 32.21 32.65 3,389,679 +0.28(+0.87%)
Jun 16, 2004 32.54 32.64 32.34 32.37 2,171,700 -0.17(-0.53%)
Jun 15, 2004 32.46 32.77 32.41 32.54 3,430,891 +0.39(+1.21%)
Jun 14, 2004 32.33 32.39 32.11 32.16 2,370,798 -0.28(-0.86%)
Jun 10, 2004 32.61 32.67 32.30 32.44 4,347,438 +0.27(+0.85%)
Jun 09, 2004 32.26 32.39 32.13 32.16 2,811,599 -0.10(-0.31%)
Jun 08, 2004 32.03 32.32 31.93 32.26 3,402,349 +0.23(+0.72%)
Jun 07, 2004 31.60 32.05 31.60 32.03 3,927,105 +0.60(+1.90%)
Jun 04, 2004 31.33 31.60 31.33 31.44 2,985,218 +0.22(+0.71%)
Jun 03, 2004 31.40 31.64 31.20 31.21 4,589,558 -0.55(-1.72%)
Jun 02, 2004 31.59 31.85 31.59 31.76 3,431,448 +0.18(+0.57%)
Jun 01, 2004 31.59 31.71 31.47 31.58 3,612,864 -0.01(-0.02%)
May 28, 2004 31.67 31.71 31.48 31.59 3,179,164 -0.09(-0.27%)
May 27, 2004 31.93 31.96 31.64 31.67 4,612,670 +0.08(+0.25%)
May 26, 2004 31.47 31.78 31.33 31.60 3,556,337 -0.13(-0.41%)
May 25, 2004 31.39 31.77 31.19 31.72 4,091,395 +0.34(+1.08%)
May 24, 2004 31.57 31.70 31.31 31.39 2,503,762 +0.02(+0.07%)
May 21, 2004 31.57 31.75 31.36 31.37 3,392,324 -0.08(-0.25%)
May 20, 2004 31.19 31.51 31.06 31.44 3,292,218 +0.40(+1.30%)
May 19, 2004 31.14 31.50 30.96 31.04 2,816,054 -0.03(-0.09%)
May 18, 2004 31.12 31.34 30.87 31.07 3,445,928 -0.07(-0.23%)
May 17, 2004 31.35 31.35 30.85 31.14 3,698,629 -0.24(-0.78%)
May 14, 2004 31.67 31.71 31.26 31.39 4,325,162 -0.27(-0.86%)
May 13, 2004 31.32 32.11 31.32 31.66 5,352,814 +0.19(+0.62%)
May 12, 2004 31.70 31.70 30.82 31.47 6,533,062 -0.28(-0.88%)
May 11, 2004 31.76 32.07 31.64 31.75 7,319,569 +0.00(+0.00%)
May 10, 2004 31.78 32.09 31.39 31.75 4,947,796 -0.42(-1.29%)
May 07, 2004 32.61 32.75 32.14 32.16 4,343,958 -0.60(-1.82%)
May 06, 2004 33.03 33.03 32.49 32.76 3,632,774 -0.31(-0.93%)
May 05, 2004 33.17 33.41 33.05 33.07 2,226,278 -0.12(-0.37%)
May 04, 2004 33.13 33.58 32.89 33.19 3,335,380 -0.06(-0.19%)
May 03, 2004 32.94 33.32 32.87 33.25 2,774,424 +0.29(+0.87%)
Apr 30, 2004 33.14 33.29 32.92 32.97 2,366,761 -0.05(-0.15%)
Apr 29, 2004 32.96 33.75 32.96 33.02 3,031,581 -0.18(-0.54%)
Apr 28, 2004 33.65 33.67 33.15 33.20 2,628,233 -0.43(-1.28%)
Apr 27, 2004 33.53 33.94 33.50 33.63 3,068,894 +0.29(+0.88%)
Apr 26, 2004 33.40 33.61 33.27 33.33 2,649,118 -0.06(-0.19%)
Apr 23, 2004 33.53 33.57 33.23 33.40 3,038,125 -0.14(-0.41%)
Apr 22, 2004 32.82 34.29 32.69 33.53 5,062,103 +0.50(+1.50%)
Apr 21, 2004 33.29 33.43 32.48 33.04 3,982,100 -0.17(-0.52%)
Apr 20, 2004 34.04 34.04 33.21 33.21 2,940,803 -0.57(-1.70%)
Apr 19, 2004 33.92 33.97 33.68 33.79 2,298,677 -0.11(-0.34%)
Apr 16, 2004 33.83 34.03 33.73 33.90 2,633,385 +0.38(+1.14%)
Apr 15, 2004 33.65 33.74 33.28 33.52 3,676,492 -0.27(-0.79%)
Apr 14, 2004 33.51 34.04 33.43 33.79 3,878,096 +0.06(+0.19%)
Apr 13, 2004 34.19 34.19 33.65 33.72 3,677,327 -0.38(-1.12%)
Apr 12, 2004 34.46 34.59 33.89 34.10 4,312,353 -0.27(-0.77%)
Apr 08, 2004 33.94 34.46 33.90 34.37 8,391,496 +1.44(+4.36%)
Apr 07, 2004 33.00 33.13 32.79 32.93 2,377,063 -0.22(-0.67%)
Apr 06, 2004 33.29 33.33 33.03 33.15 1,932,365 -0.24(-0.73%)
Apr 05, 2004 33.12 33.42 33.12 33.40 2,755,211 +0.28(+0.85%)
Apr 02, 2004 33.45 33.47 33.05 33.12 3,712,274 -0.06(-0.17%)
Apr 01, 2004 32.85 33.36 32.80 33.18 4,505,046 +0.52(+1.61%)
Mar 31, 2004 32.68 32.77 32.36 32.65 2,910,869 +0.07(+0.22%)
Mar 30, 2004 32.58 32.61 32.43 32.58 2,179,218 +0.00(+0.00%)
Mar 29, 2004 32.25 32.69 32.23 32.58 2,859,772 +0.43(+1.34%)
Mar 26, 2004 32.28 32.48 32.11 32.15 3,157,166 -0.13(-0.40%)
Mar 25, 2004 32.16 32.39 31.64 32.28 4,178,414 +0.84(+2.67%)
Mar 24, 2004 31.85 32.00 31.39 31.44 3,771,446 -0.49(-1.53%)
Mar 23, 2004 31.88 32.00 31.72 31.93 2,927,159 +0.06(+0.20%)
Mar 22, 2004 31.75 31.90 31.61 31.86 2,902,794 -0.29(-0.89%)
Mar 19, 2004 32.18 32.49 31.95 32.15 2,966,561 -0.02(-0.07%)
Mar 18, 2004 32.00 32.32 31.83 32.17 2,285,172 +0.17(+0.52%)
Mar 17, 2004 31.93 32.09 31.83 32.00 2,273,198 +0.14(+0.45%)
Mar 16, 2004 31.72 31.89 31.71 31.86 3,305,306 +0.30(+0.96%)
Mar 15, 2004 32.01 32.07 31.54 31.56 3,768,801 -0.51(-1.59%)
Mar 12, 2004 31.85 32.14 31.85 32.07 3,816,974 +0.43(+1.36%)
Mar 11, 2004 32.09 32.23 31.57 31.64 4,471,074 -0.57(-1.78%)
Mar 10, 2004 32.62 32.65 32.09 32.21 3,593,789 -0.21(-0.64%)
Mar 09, 2004 32.34 32.73 32.33 32.42 5,632,665 +0.10(+0.31%)
Mar 08, 2004 31.96 32.52 31.95 32.32 4,311,099 +0.40(+1.24%)
Mar 05, 2004 31.93 32.04 31.86 31.93 4,786,150 -0.04(-0.11%)
Mar 04, 2004 31.98 32.05 31.93 31.96 3,914,574 +0.01(+0.04%)
Mar 03, 2004 32.05 32.15 31.91 31.95 6,591,677 -0.06(-0.20%)
Mar 02, 2004 32.50 32.50 31.96 32.01 6,841,733 -0.40(-1.22%)
Mar 01, 2004 32.77 32.83 32.34 32.41 5,830,371 -0.37(-1.12%)
Feb 27, 2004 32.86 33.15 32.71 32.77 2,690,608 -0.08(-0.24%)
Feb 26, 2004 32.62 32.90 32.45 32.85 2,688,937 +0.16(+0.48%)
Feb 25, 2004 32.94 32.96 32.60 32.69 3,185,847 -0.30(-0.91%)
Feb 24, 2004 33.04 33.10 32.86 33.00 3,889,791 -0.22(-0.67%)
Feb 23, 2004 33.45 33.49 33.02 33.22 2,844,735 -0.22(-0.64%)
Feb 20, 2004 33.54 33.54 33.15 33.43 3,730,095 +0.07(+0.22%)
Feb 19, 2004 33.61 33.64 33.24 33.36 2,473,689 -0.01(-0.04%)
Feb 18, 2004 33.56 33.63 33.27 33.38 1,701,940 -0.13(-0.39%)
Feb 17, 2004 33.58 33.76 33.39 33.51 2,639,511 -0.06(-0.17%)
Feb 13, 2004 33.47 33.89 33.38 33.56 3,648,367 +0.11(+0.34%)
Feb 12, 2004 33.61 33.66 33.22 33.45 2,260,946 -0.34(-1.00%)
Feb 11, 2004 33.41 33.81 33.29 33.79 3,552,717 +0.29(+0.86%)
Feb 10, 2004 33.29 33.63 33.28 33.50 3,989,340 +0.24(+0.71%)
Feb 09, 2004 33.11 33.51 33.00 33.26 3,369,212 -0.14(-0.43%)
Feb 06, 2004 32.67 33.41 32.61 33.41 4,874,700 +0.83(+2.54%)
Feb 05, 2004 32.39 32.68 32.18 32.58 5,727,759 +0.41(+1.27%)
Feb 04, 2004 32.64 32.64 32.11 32.17 4,031,944 -0.47(-1.43%)
Feb 03, 2004 32.86 32.98 32.52 32.64 3,491,317 -0.34(-1.05%)
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.