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

Allstate Corp (NY: ALL )

188.36 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2017 68.56 68.85 68.35 68.60 1,839,087 -0.13(-0.18%)
Mar 30, 2017 68.44 68.88 68.32 68.72 1,377,202 +0.21(+0.31%)
Mar 29, 2017 68.98 69.09 68.43 68.51 1,210,822 -0.42(-0.61%)
Mar 28, 2017 68.03 69.11 67.96 68.93 1,448,114 +0.67(+0.99%)
Mar 27, 2017 67.65 68.45 67.40 68.26 1,696,580 +0.08(+0.12%)
Mar 24, 2017 68.41 68.61 67.87 68.18 1,626,160 -0.23(-0.33%)
Mar 23, 2017 68.61 68.96 68.32 68.40 1,758,957 -0.10(-0.15%)
Mar 22, 2017 68.68 68.88 68.46 68.50 1,983,599 -0.26(-0.38%)
Mar 21, 2017 69.41 69.62 68.68 68.77 2,588,936 -0.57(-0.83%)
Mar 20, 2017 69.74 69.92 69.28 69.34 1,574,010 -0.40(-0.58%)
Mar 17, 2017 69.78 69.94 69.53 69.74 2,751,604 -0.03(-0.05%)
Mar 16, 2017 69.50 69.87 69.41 69.78 2,118,804 +0.23(+0.33%)
Mar 15, 2017 69.06 69.66 69.06 69.55 1,685,483 +0.37(+0.54%)
Mar 14, 2017 69.07 69.28 68.88 69.18 1,707,249 +0.07(+0.10%)
Mar 13, 2017 68.92 69.14 68.79 69.11 1,492,894 +0.04(+0.06%)
Mar 10, 2017 68.88 69.12 68.66 69.07 1,853,941 +0.40(+0.59%)
Mar 09, 2017 68.45 68.72 68.24 68.66 2,029,922 +0.37(+0.54%)
Mar 08, 2017 68.92 69.00 68.13 68.29 1,973,599 -0.28(-0.41%)
Mar 07, 2017 68.45 68.77 68.30 68.57 1,926,655 +0.10(+0.15%)
Mar 06, 2017 68.60 68.82 68.30 68.47 1,968,462 -0.44(-0.64%)
Mar 03, 2017 68.88 69.03 68.52 68.91 2,769,658 +0.09(+0.13%)
Mar 02, 2017 69.78 69.91 68.81 68.82 3,122,165 -0.79(-1.14%)
Mar 01, 2017 69.46 69.73 69.11 69.61 3,232,765 +0.45(+0.65%)
Feb 28, 2017 68.43 69.27 68.19 69.16 3,029,401 +0.69(+1.01%)
Feb 27, 2017 68.13 68.61 68.05 68.47 2,498,485 +0.36(+0.53%)
Feb 24, 2017 67.49 68.11 67.25 68.11 2,344,224 +0.61(+0.91%)
Feb 23, 2017 67.37 67.79 67.29 67.49 3,807,510 -0.03(-0.04%)
Feb 22, 2017 67.14 67.69 67.08 67.52 2,910,223 -0.03(-0.05%)
Feb 21, 2017 67.50 67.70 67.29 67.55 2,908,069 +0.15(+0.22%)
Feb 17, 2017 67.40 67.40 67.40 0 -0.30(-0.45%)
Feb 16, 2017 67.55 67.72 67.37 67.70 2,123,135 +0.08(+0.11%)
Feb 15, 2017 67.03 67.64 66.69 67.63 2,172,326 +0.76(+1.14%)
Feb 14, 2017 66.80 66.88 66.28 66.87 2,145,805 +0.16(+0.24%)
Feb 13, 2017 66.15 66.73 66.04 66.71 1,703,586 +0.61(+0.93%)
Feb 10, 2017 65.82 66.46 65.47 66.10 1,954,134 +0.44(+0.68%)
Feb 09, 2017 65.35 65.68 65.13 65.65 2,282,615 +0.30(+0.46%)
Feb 08, 2017 65.44 65.52 65.19 65.35 1,786,113 -0.11(-0.17%)
Feb 07, 2017 65.78 65.93 65.42 65.46 2,106,303 +0.03(+0.05%)
Feb 06, 2017 64.88 65.55 64.50 65.43 2,802,538 +0.50(+0.77%)
Feb 03, 2017 65.29 65.36 64.76 64.92 2,518,457 +0.07(+0.10%)
Feb 02, 2017 64.30 65.46 64.00 64.86 4,634,306 +1.81(+2.87%)
Feb 01, 2017 63.32 63.66 62.84 63.05 2,878,107 +0.03(+0.04%)
Jan 31, 2017 63.07 63.33 62.63 63.02 2,436,856 -0.34(-0.53%)
Jan 30, 2017 63.25 63.41 62.95 63.36 2,086,169 +0.02(+0.03%)
Jan 27, 2017 63.09 63.52 63.03 63.34 1,522,177 -0.18(-0.29%)
Jan 26, 2017 63.20 63.56 63.02 63.52 1,879,694 +0.35(+0.56%)
Jan 25, 2017 62.65 63.29 62.63 63.17 2,111,258 +0.77(+1.24%)
Jan 24, 2017 62.21 62.56 61.98 62.40 1,283,522 +0.27(+0.43%)
Jan 23, 2017 62.50 62.55 61.97 62.13 1,471,161 -0.33(-0.52%)
Jan 20, 2017 62.32 62.81 62.32 62.46 1,824,059 +0.27(+0.43%)
Jan 19, 2017 62.56 62.66 61.92 62.19 1,530,138 -0.25(-0.40%)
Jan 18, 2017 62.01 62.70 61.94 62.44 2,143,101 +0.56(+0.91%)
Jan 17, 2017 61.68 61.91 61.50 61.88 1,409,061 -0.03(-0.05%)
Jan 13, 2017 61.91 61.91 61.91 0 +0.18(+0.29%)
Jan 12, 2017 61.64 61.83 61.28 61.74 1,325,310 -0.22(-0.35%)
Jan 11, 2017 61.96 62.22 61.66 61.96 2,074,790 +0.16(+0.26%)
Jan 10, 2017 61.40 62.26 61.39 61.80 2,804,593 +0.55(+0.90%)
Jan 09, 2017 61.96 62.05 61.20 61.24 2,150,818 -0.89(-1.43%)
Jan 06, 2017 61.74 62.39 61.57 62.13 1,927,086 +0.10(+0.16%)
Jan 05, 2017 62.16 62.38 61.84 62.03 2,078,661 -0.28(-0.46%)
Jan 04, 2017 62.32 62.80 62.18 62.32 2,325,251 +0.17(+0.27%)
Jan 03, 2017 62.01 62.48 61.62 62.15 2,410,810 +0.04(+0.07%)
Dec 30, 2016 62.11 62.11 62.11 0 -0.13(-0.22%)
Dec 29, 2016 62.32 62.48 62.17 62.24 1,420,267 -0.06(-0.09%)
Dec 28, 2016 62.56 62.59 62.18 62.30 1,938,943 -0.13(-0.21%)
Dec 27, 2016 62.49 62.55 62.27 62.43 1,453,561 -0.06(-0.09%)
Dec 23, 2016 62.49 62.49 62.49 0 +0.08(+0.13%)
Dec 22, 2016 62.36 62.55 62.06 62.41 2,048,682 +0.03(+0.05%)
Dec 21, 2016 62.41 62.56 62.27 62.38 1,267,961 -0.03(-0.05%)
Dec 20, 2016 62.50 62.61 62.27 62.41 1,992,069 +0.09(+0.15%)
Dec 19, 2016 62.21 62.48 62.15 62.32 2,239,933 +0.22(+0.35%)
Dec 16, 2016 61.82 62.14 61.62 62.10 3,954,343 +0.48(+0.78%)
Dec 15, 2016 60.88 61.80 60.69 61.62 2,482,504 +0.78(+1.28%)
Dec 14, 2016 61.10 61.45 60.68 60.84 2,619,519 -0.27(-0.44%)
Dec 13, 2016 60.88 61.28 60.78 61.11 3,087,264 +0.09(+0.15%)
Dec 12, 2016 60.70 61.13 60.58 61.02 2,365,519 +0.29(+0.48%)
Dec 09, 2016 60.14 60.75 59.92 60.72 2,588,957 +0.67(+1.12%)
Dec 08, 2016 60.14 60.31 59.63 60.05 2,370,274 +0.02(+0.03%)
Dec 07, 2016 59.60 60.12 59.27 60.04 2,180,896 +0.59(+0.99%)
Dec 06, 2016 59.14 59.47 59.03 59.45 2,727,690 +0.49(+0.84%)
Dec 05, 2016 59.36 59.45 58.84 58.96 3,307,723 -0.21(-0.35%)
Dec 02, 2016 59.02 59.31 58.87 59.17 2,271,499 +0.22(+0.37%)
Dec 01, 2016 58.61 58.97 58.45 58.95 2,779,771 +0.36(+0.61%)
Nov 30, 2016 58.72 59.14 58.22 58.59 7,055,472 +0.24(+0.42%)
Nov 29, 2016 59.74 60.03 57.85 58.34 7,954,681 -2.02(-3.35%)
Nov 28, 2016 60.31 60.51 60.23 60.36 2,420,328 -0.01(-0.01%)
Nov 25, 2016 60.37 60.54 60.16 60.37 2,363,206 -0.02(-0.03%)
Nov 23, 2016 60.39 60.39 60.39 0 +0.02(+0.04%)
Nov 22, 2016 60.21 60.62 59.99 60.36 4,451,259 +0.16(+0.26%)
Nov 21, 2016 60.11 60.38 59.83 60.21 3,178,720 +0.13(+0.22%)
Nov 18, 2016 59.89 60.22 59.56 60.07 3,594,641 +0.20(+0.33%)
Nov 17, 2016 58.90 59.88 58.78 59.87 3,347,617 +0.88(+1.50%)
Nov 16, 2016 59.22 59.29 58.47 58.99 2,941,664 -0.48(-0.81%)
Nov 15, 2016 58.77 59.56 58.65 59.47 3,997,622 +0.51(+0.86%)
Nov 14, 2016 58.19 59.11 58.06 58.96 3,204,753 +0.88(+1.51%)
Nov 11, 2016 57.82 58.18 57.49 58.09 2,721,509 +0.16(+0.27%)
Nov 10, 2016 57.49 57.94 56.83 57.93 3,942,208 +1.07(+1.88%)
Nov 09, 2016 56.43 57.14 56.13 56.86 3,873,367 +0.49(+0.87%)
Nov 08, 2016 55.60 56.50 55.60 56.37 2,846,017 +0.60(+1.08%)
Nov 07, 2016 56.23 56.33 55.51 55.77 4,112,923 +0.12(+0.21%)
Nov 04, 2016 56.72 56.73 55.59 55.65 3,573,972 -1.14(-2.01%)
Nov 03, 2016 56.69 57.54 56.23 56.79 5,414,464 +0.63(+1.11%)
Nov 02, 2016 55.82 56.38 55.81 56.17 3,438,286 +0.11(+0.19%)
Nov 01, 2016 56.59 56.60 55.73 56.06 3,313,339 -0.58(-1.02%)
Oct 31, 2016 56.52 56.81 56.33 56.64 2,722,756 +0.31(+0.55%)
Oct 28, 2016 56.52 56.94 55.95 56.33 2,919,519 -0.05(-0.09%)
Oct 27, 2016 56.82 56.84 56.37 56.38 1,638,389 -0.29(-0.52%)
Oct 26, 2016 56.29 56.84 56.19 56.67 1,723,393 +0.28(+0.49%)
Oct 25, 2016 56.49 56.62 56.22 56.39 1,335,664 -0.09(-0.16%)
Oct 24, 2016 56.64 56.83 56.41 56.49 1,159,452 +0.14(+0.25%)
Oct 21, 2016 56.57 56.70 56.08 56.34 2,732,501 -0.57(-1.00%)
Oct 20, 2016 57.52 57.65 56.89 56.91 2,841,809 -1.00(-1.73%)
Oct 19, 2016 57.87 57.95 57.39 57.91 1,832,626 +0.12(+0.20%)
Oct 18, 2016 58.27 58.34 57.71 57.80 1,559,976 -0.04(-0.07%)
Oct 17, 2016 57.84 58.05 57.73 57.84 1,424,521 +0.01(+0.01%)
Oct 14, 2016 57.95 58.24 57.83 57.83 2,786,550 +0.20(+0.35%)
Oct 13, 2016 57.06 57.74 56.95 57.63 2,277,273 +0.04(+0.07%)
Oct 12, 2016 56.95 57.66 56.85 57.59 2,053,044 +0.70(+1.23%)
Oct 11, 2016 56.98 57.11 56.63 56.89 2,066,795 -0.24(-0.42%)
Oct 10, 2016 57.38 57.52 57.09 57.13 1,405,327 +0.05(+0.09%)
Oct 07, 2016 56.69 57.59 56.64 57.08 2,780,776 +0.55(+0.97%)
Oct 06, 2016 56.60 56.66 56.04 56.53 3,102,056 -0.03(-0.06%)
Oct 05, 2016 56.82 57.08 56.47 56.56 2,099,983 -0.02(-0.04%)
Oct 04, 2016 56.86 56.94 55.98 56.59 4,382,319 -0.47(-0.82%)
Oct 03, 2016 57.47 57.60 56.97 57.05 2,749,179 -0.65(-1.13%)
Sep 30, 2016 57.41 57.87 57.40 57.70 3,190,414 +0.45(+0.79%)
Sep 29, 2016 57.37 57.80 57.08 57.25 2,778,515 -0.38(-0.67%)
Sep 28, 2016 57.55 57.67 57.23 57.64 1,789,608 +0.10(+0.17%)
Sep 27, 2016 56.99 57.63 56.94 57.54 1,988,437 +0.49(+0.86%)
Sep 26, 2016 56.93 57.24 56.82 57.04 2,231,190 -0.08(-0.15%)
Sep 23, 2016 57.19 57.49 57.00 57.13 1,555,208 -0.38(-0.65%)
Sep 22, 2016 57.42 57.60 57.33 57.50 1,687,143 +0.23(+0.41%)
Sep 21, 2016 56.69 57.31 56.69 57.27 1,670,661 +0.66(+1.16%)
Sep 20, 2016 56.59 56.86 56.49 56.61 1,706,491 +0.34(+0.61%)
Sep 19, 2016 56.37 56.64 56.15 56.27 1,366,139 +0.04(+0.07%)
Sep 16, 2016 56.35 56.53 56.09 56.23 2,774,518 -0.34(-0.60%)
Sep 15, 2016 56.19 56.76 56.11 56.57 2,111,907 +0.36(+0.64%)
Sep 14, 2016 56.64 56.76 56.13 56.21 2,059,508 -0.44(-0.78%)
Sep 13, 2016 56.66 56.95 56.49 56.65 2,307,372 -0.47(-0.82%)
Sep 12, 2016 56.69 57.30 56.45 57.12 2,345,707 +0.43(+0.77%)
Sep 09, 2016 57.39 57.47 56.69 56.69 2,177,440 -1.05(-1.82%)
Sep 08, 2016 57.80 57.87 57.60 57.74 1,657,467 -0.18(-0.32%)
Sep 07, 2016 57.59 57.95 57.50 57.92 1,951,831 +0.11(+0.19%)
Sep 06, 2016 57.30 57.81 57.22 57.81 2,168,756 +0.30(+0.52%)
Sep 02, 2016 57.43 57.51 57.51 57.51 1,807,089 +0.24(+0.42%)
Sep 01, 2016 57.53 57.62 56.99 57.27 2,036,936 -0.25(-0.43%)
Aug 31, 2016 57.71 57.75 57.13 57.52 2,557,282 -0.18(-0.30%)
Aug 30, 2016 57.34 57.74 57.39 57.70 1,725,636 +0.36(+0.63%)
Aug 29, 2016 56.94 57.49 56.84 57.34 1,974,568 +0.63(+1.10%)
Aug 26, 2016 57.05 57.18 56.50 56.71 1,719,948 -0.18(-0.32%)
Aug 25, 2016 56.63 57.01 56.55 56.89 1,379,304 +0.23(+0.41%)
Aug 24, 2016 56.70 56.82 56.57 56.66 1,210,140 -0.08(-0.15%)
Aug 23, 2016 57.20 57.39 56.74 56.74 2,067,580 -0.42(-0.74%)
Aug 22, 2016 57.31 57.32 57.09 57.17 1,411,144 -0.25(-0.43%)
Aug 19, 2016 57.38 57.62 57.30 57.42 1,529,280 -0.22(-0.39%)
Aug 18, 2016 57.41 57.73 57.33 57.64 1,996,245 +0.27(+0.46%)
Aug 17, 2016 57.23 57.41 56.99 57.37 2,519,843 +0.14(+0.25%)
Aug 16, 2016 57.20 57.67 57.20 57.23 1,730,875 -0.37(-0.63%)
Aug 15, 2016 57.38 57.65 57.28 57.60 1,852,424 +0.22(+0.38%)
Aug 12, 2016 57.33 57.48 57.14 57.38 1,087,950 +0.02(+0.03%)
Aug 11, 2016 57.62 57.70 57.31 57.37 2,164,481 -0.26(-0.45%)
Aug 10, 2016 57.58 57.67 57.41 57.62 1,134,628 +0.04(+0.07%)
Aug 09, 2016 57.42 57.69 57.28 57.58 1,268,625 +0.17(+0.29%)
Aug 08, 2016 57.14 57.42 57.03 57.42 2,643,727 +0.27(+0.48%)
Aug 05, 2016 57.04 57.25 56.86 57.14 1,951,835 +0.18(+0.32%)
Aug 04, 2016 56.44 57.47 56.44 56.96 2,589,905 -0.01(-0.01%)
Aug 03, 2016 56.68 57.03 56.59 56.97 2,448,862 +0.43(+0.76%)
Aug 02, 2016 56.72 56.90 56.47 56.54 1,619,557 -0.23(-0.41%)
Aug 01, 2016 56.81 56.92 56.47 56.77 2,082,805 +0.05(+0.09%)
Jul 29, 2016 57.20 57.26 56.53 56.72 3,149,805 -0.70(-1.21%)
Jul 28, 2016 57.14 57.58 56.98 57.42 1,088,633 +0.26(+0.45%)
Jul 27, 2016 57.23 57.42 57.03 57.16 1,592,779 -0.15(-0.26%)
Jul 26, 2016 57.50 57.69 57.16 57.31 1,091,152 -0.15(-0.26%)
Jul 25, 2016 57.41 57.52 57.28 57.46 1,218,803 +0.02(+0.03%)
Jul 22, 2016 57.33 57.53 57.26 57.44 1,428,267 +0.26(+0.45%)
Jul 21, 2016 57.33 57.37 57.11 57.18 1,291,603 -0.17(-0.30%)
Jul 20, 2016 57.50 57.52 57.27 57.36 1,043,238 -0.02(-0.03%)
Jul 19, 2016 57.33 57.46 57.25 57.37 1,047,363 -0.19(-0.33%)
Jul 18, 2016 57.76 57.90 57.51 57.57 1,542,540 -0.12(-0.20%)
Jul 15, 2016 57.66 57.86 57.57 57.68 1,795,010 +0.15(+0.26%)
Jul 14, 2016 57.79 58.04 57.48 57.53 1,752,192 +0.02(+0.04%)
Jul 13, 2016 57.86 57.90 57.46 57.51 2,412,656 -0.27(-0.46%)
Jul 12, 2016 58.31 58.42 57.76 57.77 2,791,168 -0.28(-0.49%)
Jul 11, 2016 57.82 58.20 57.70 58.06 2,045,807 +0.23(+0.40%)
Jul 08, 2016 57.84 57.85 57.23 57.82 2,018,566 +0.60(+1.04%)
Jul 07, 2016 57.65 57.91 57.10 57.23 2,323,774 -0.43(-0.75%)
Jul 06, 2016 57.37 57.84 57.32 57.66 2,662,795 +0.12(+0.22%)
Jul 05, 2016 57.52 57.90 57.30 57.53 2,692,348 -0.21(-0.36%)
Jul 01, 2016 58.06 57.74 57.74 57.74 2,375,207 -0.32(-0.56%)
Jun 30, 2016 56.89 58.06 56.88 58.06 3,178,007 +1.23(+2.16%)
Jun 29, 2016 56.44 56.88 56.05 56.84 3,732,600 +0.61(+1.09%)
Jun 28, 2016 55.32 56.23 55.24 56.22 3,615,945 +1.39(+2.53%)
Jun 27, 2016 54.57 55.02 54.18 54.83 3,742,525 -0.17(-0.30%)
Jun 24, 2016 54.44 55.60 54.25 55.00 4,708,983 -1.33(-2.36%)
Jun 23, 2016 56.12 56.33 55.96 56.33 2,446,322 +0.70(+1.25%)
Jun 22, 2016 55.53 55.98 55.42 55.63 1,389,920 +0.18(+0.33%)
Jun 21, 2016 55.47 55.62 55.26 55.45 1,573,606 +0.19(+0.35%)
Jun 20, 2016 55.66 55.85 55.24 55.26 1,349,495 +0.12(+0.23%)
Jun 17, 2016 55.15 55.23 54.81 55.13 2,239,378 -0.04(-0.08%)
Jun 16, 2016 54.36 55.26 54.33 55.18 1,885,580 +0.50(+0.91%)
Jun 15, 2016 55.41 55.57 54.63 54.68 2,398,602 -0.68(-1.23%)
Jun 14, 2016 55.47 55.65 55.14 55.36 1,765,288 -0.16(-0.28%)
Jun 13, 2016 55.98 56.34 55.50 55.52 2,122,007 -0.48(-0.86%)
Jun 10, 2016 55.76 56.33 55.72 56.00 1,971,591 -0.27(-0.49%)
Jun 09, 2016 56.02 56.41 55.92 56.27 1,754,951 +0.09(+0.16%)
Jun 08, 2016 55.79 56.35 55.71 56.18 1,982,380 +0.21(+0.37%)
Jun 07, 2016 56.21 56.35 55.88 55.97 1,788,687 -0.16(-0.28%)
Jun 06, 2016 56.05 56.46 55.96 56.13 2,360,752 +0.16(+0.28%)
Jun 03, 2016 55.63 56.20 55.32 55.97 1,958,543 -0.01(-0.01%)
Jun 02, 2016 55.86 55.98 55.71 55.98 1,389,096 +0.00(+0.00%)
Jun 01, 2016 55.76 56.03 55.34 55.98 1,805,250 +0.22(+0.39%)
May 31, 2016 55.96 56.14 55.48 55.76 4,303,079 -0.14(-0.25%)
May 27, 2016 55.81 55.90 55.90 55.90 1,016,685 +0.14(+0.25%)
May 26, 2016 55.57 55.82 55.47 55.76 1,488,811 +0.19(+0.34%)
May 25, 2016 55.90 56.03 55.51 55.57 2,076,797 -0.13(-0.24%)
May 24, 2016 55.57 55.96 55.33 55.71 2,227,777 +0.46(+0.84%)
May 23, 2016 55.42 55.52 55.08 55.24 1,611,732 -0.22(-0.40%)
May 20, 2016 55.43 55.93 55.31 55.47 2,286,941 +0.26(+0.46%)
May 19, 2016 55.33 55.54 55.00 55.21 2,615,807 -0.43(-0.77%)
May 18, 2016 55.21 55.83 55.14 55.64 2,959,425 +0.21(+0.39%)
May 17, 2016 55.76 55.93 55.25 55.43 2,439,864 -0.37(-0.67%)
May 16, 2016 55.50 56.00 55.45 55.80 2,445,250 +0.14(+0.25%)
May 13, 2016 55.88 55.99 55.57 55.66 2,101,722 -0.13(-0.24%)
May 12, 2016 55.81 55.98 55.41 55.79 3,047,561 +0.16(+0.28%)
May 11, 2016 55.90 56.15 55.61 55.63 2,489,889 -0.52(-0.93%)
May 10, 2016 55.82 56.17 55.75 56.15 2,722,785 +0.64(+1.15%)
May 09, 2016 55.43 55.88 55.24 55.52 2,222,782 +0.09(+0.16%)
May 06, 2016 55.76 55.80 55.00 55.43 2,679,888 -0.64(-1.13%)
May 05, 2016 56.24 57.19 55.39 56.06 5,473,993 +2.14(+3.97%)
May 04, 2016 53.54 54.15 53.35 53.92 3,554,513 -0.11(-0.20%)
May 03, 2016 53.53 54.18 53.42 54.03 2,258,881 +0.04(+0.08%)
May 02, 2016 54.17 54.17 53.70 53.99 2,426,757 +0.26(+0.48%)
Apr 29, 2016 53.55 53.88 53.16 53.73 2,639,665 +0.08(+0.15%)
Apr 28, 2016 53.71 54.15 53.52 53.65 1,795,144 -0.46(-0.85%)
Apr 27, 2016 54.40 54.48 53.92 54.11 1,864,535 -0.30(-0.55%)
Apr 26, 2016 54.34 54.53 54.01 54.41 2,149,726 +0.21(+0.40%)
Apr 25, 2016 54.30 54.30 53.67 54.20 1,850,994 -0.11(-0.20%)
Apr 22, 2016 54.05 54.58 53.98 54.30 2,110,486 +0.24(+0.44%)
Apr 21, 2016 54.02 54.99 53.89 54.06 3,990,100 -1.21(-2.20%)
Apr 20, 2016 55.91 55.91 55.03 55.28 1,750,756 -0.50(-0.90%)
Apr 19, 2016 55.81 56.09 55.65 55.78 1,781,976 +0.19(+0.34%)
Apr 18, 2016 54.92 55.62 54.76 55.59 2,383,612 +0.58(+1.05%)
Apr 15, 2016 55.05 55.43 54.72 55.01 3,364,518 -0.06(-0.11%)
Apr 14, 2016 55.47 55.73 55.00 55.07 2,975,111 -0.71(-1.27%)
Apr 13, 2016 55.79 56.08 55.19 55.78 2,043,084 +0.26(+0.48%)
Apr 12, 2016 55.14 55.67 55.03 55.52 1,902,258 +0.35(+0.63%)
Apr 11, 2016 55.20 55.72 55.16 55.17 2,037,931 -0.04(-0.07%)
Apr 08, 2016 55.19 55.71 55.08 55.21 2,052,227 +0.46(+0.84%)
Apr 07, 2016 54.92 55.19 54.54 54.75 1,941,215 -0.62(-1.12%)
Apr 06, 2016 55.05 55.48 54.93 55.37 1,966,608 +0.27(+0.49%)
Apr 05, 2016 55.61 55.68 55.05 55.10 2,072,683 -0.78(-1.39%)
Apr 04, 2016 56.29 56.37 55.77 55.87 1,601,966 -0.49(-0.86%)
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.