Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alleghany Corp
(NY:
Y
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 18, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2005
285.30
285.30
279.09
283.07
17,979
-1.55(-0.54%)
Nov 29, 2005
286.50
286.59
280.96
284.62
7,482
-0.91(-0.32%)
Nov 28, 2005
285.78
287.22
283.85
285.54
4,572
-0.61(-0.21%)
Nov 25, 2005
293.57
293.57
286.14
286.14
4,884
-8.29(-2.82%)
Nov 23, 2005
293.47
295.40
292.03
294.44
9,873
+0.38(+0.13%)
Nov 22, 2005
295.30
295.64
292.03
294.05
7,690
-0.29(-0.10%)
Nov 21, 2005
303.10
303.10
293.95
294.34
8,522
-8.76(-2.89%)
Nov 18, 2005
301.17
303.10
299.25
303.10
2,909
+2.89(+0.96%)
Nov 17, 2005
302.61
303.10
295.88
300.21
7,482
-2.17(-0.72%)
Nov 16, 2005
305.02
308.87
302.13
302.37
6,859
-0.85(-0.28%)
Nov 15, 2005
306.59
306.94
303.22
303.22
7,274
-4.69(-1.52%)
Nov 14, 2005
301.65
309.35
300.21
307.91
14,757
+5.98(+1.98%)
Nov 11, 2005
300.21
302.61
298.27
301.92
5,508
+0.27(+0.09%)
Nov 10, 2005
302.13
303.10
300.21
301.65
3,533
-1.44(-0.48%)
Nov 09, 2005
299.26
303.10
299.26
303.10
4,261
+2.65(+0.88%)
Nov 08, 2005
296.84
304.92
293.95
300.45
19,642
+4.55(+1.54%)
Nov 07, 2005
296.12
296.12
291.64
295.90
3,637
-0.01(-0.00%)
Nov 04, 2005
299.73
299.73
293.47
295.91
7,898
-5.07(-1.68%)
Nov 03, 2005
300.21
302.13
298.77
300.98
2,909
+1.83(+0.61%)
Nov 02, 2005
297.32
299.25
292.99
299.15
5,612
+2.79(+0.94%)
Nov 01, 2005
289.62
297.85
289.62
296.36
8,002
+6.74(+2.33%)
Oct 31, 2005
283.85
289.62
281.93
289.62
5,404
+8.18(+2.91%)
Oct 28, 2005
280.00
282.41
278.08
281.45
2,702
+0.05(+0.02%)
Oct 27, 2005
285.78
285.78
280.00
281.40
2,909
-3.67(-1.29%)
Oct 26, 2005
281.93
285.78
281.93
285.07
3,845
+4.11(+1.46%)
Oct 25, 2005
286.74
287.70
279.04
280.96
10,808
-6.74(-2.34%)
Oct 24, 2005
288.66
291.07
287.57
287.70
5,196
-0.96(-0.33%)
Oct 21, 2005
287.70
288.66
287.25
288.66
3,117
+0.01(+0.00%)
Oct 20, 2005
289.14
289.14
288.65
288.65
3,845
-0.96(-0.33%)
Oct 19, 2005
288.66
291.07
288.66
289.62
7,690
+2.20(+0.77%)
Oct 18, 2005
285.30
287.70
285.30
287.41
3,013
+3.08(+1.08%)
Oct 17, 2005
283.85
285.78
282.89
284.33
1,974
-0.75(-0.26%)
Oct 14, 2005
287.70
287.70
282.89
285.08
4,780
-3.58(-1.24%)
Oct 13, 2005
285.65
288.66
285.65
288.66
1,558
+3.76(+1.32%)
Oct 12, 2005
291.55
291.55
283.85
284.90
4,364
-7.61(-2.60%)
Oct 11, 2005
292.51
294.44
291.55
292.51
1,766
+0.96(+0.33%)
Oct 10, 2005
290.59
292.51
289.62
291.55
1,351
+2.89(+1.00%)
Oct 07, 2005
287.22
288.66
285.97
288.66
3,533
+0.87(+0.30%)
Oct 06, 2005
292.90
292.99
287.70
287.80
2,598
-4.96(-1.69%)
Oct 05, 2005
293.47
294.44
292.03
292.75
1,974
-4.20(-1.42%)
Oct 04, 2005
298.28
300.69
294.92
296.96
6,235
-2.39(-0.80%)
Oct 03, 2005
295.40
300.93
293.95
299.34
9,977
+4.91(+1.67%)
Sep 30, 2005
294.44
294.44
292.03
294.44
8,833
-0.24(-0.08%)
Sep 29, 2005
284.81
295.25
284.81
294.68
7,378
+10.82(+3.81%)
Sep 28, 2005
284.33
285.30
280.96
283.85
2,078
+0.21(+0.07%)
Sep 27, 2005
287.22
288.66
281.73
283.64
4,780
-2.14(-0.75%)
Sep 26, 2005
286.26
286.26
284.81
285.78
519
+0.65(+0.23%)
Sep 23, 2005
285.13
285.78
280.00
285.13
3,429
+6.19(+2.22%)
Sep 22, 2005
276.15
278.94
273.27
278.94
8,625
+1.83(+0.66%)
Sep 21, 2005
284.33
284.33
277.12
277.12
3,013
-8.18(-2.87%)
Sep 20, 2005
280.96
286.72
274.23
285.30
7,171
+3.37(+1.19%)
Sep 19, 2005
279.52
282.89
278.08
281.93
3,221
+1.44(+0.51%)
Sep 16, 2005
280.96
281.45
279.04
280.48
2,494
-0.62(-0.22%)
Sep 15, 2005
272.79
281.11
272.79
281.11
5,300
+9.28(+3.42%)
Sep 14, 2005
282.17
282.17
271.82
271.82
8,418
-10.98(-3.88%)
Sep 13, 2005
285.78
285.78
280.68
282.80
7,690
-2.01(-0.71%)
Sep 12, 2005
283.85
284.81
283.53
284.81
3,325
-0.67(-0.24%)
Sep 09, 2005
288.66
288.66
284.76
285.49
2,494
-3.02(-1.05%)
Sep 08, 2005
285.54
288.65
285.54
288.51
5,404
+2.11(+0.74%)
Sep 07, 2005
285.30
286.74
284.81
286.40
3,845
+0.13(+0.05%)
Sep 06, 2005
286.75
287.70
284.81
286.27
2,806
-0.47(-0.16%)
Sep 02, 2005
286.74
287.37
285.78
286.74
3,117
-0.96(-0.33%)
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
.