Skip to main content

Allegion Plc (NY: ALLE )

134.31 +0.07 (+0.05%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 122.93 122.93 118.60 119.00 1,470,491 -4.85(-3.92%)
Nov 29, 2021 126.24 126.87 123.79 123.85 571,808 -0.66(-0.53%)
Nov 26, 2021 124.98 126.67 123.37 124.51 365,198 -2.55(-2.01%)
Nov 24, 2021 126.33 127.74 125.42 127.06 323,885 -0.02(-0.02%)
Nov 23, 2021 127.27 127.94 125.64 127.08 491,954 -0.52(-0.41%)
Nov 22, 2021 128.96 129.29 127.53 127.60 408,781 -1.18(-0.91%)
Nov 19, 2021 130.13 131.53 128.72 128.78 484,644 -1.09(-0.84%)
Nov 18, 2021 131.81 130.16 129.49 129.86 455,501 -1.48(-1.13%)
Nov 17, 2021 130.18 131.62 129.61 131.34 530,542 +0.78(+0.60%)
Nov 16, 2021 128.84 131.42 128.76 130.57 450,386 +1.56(+1.21%)
Nov 15, 2021 130.49 130.59 128.60 129.01 403,131 -1.10(-0.84%)
Nov 12, 2021 128.25 130.61 128.03 130.10 565,786 +2.67(+2.09%)
Nov 11, 2021 127.65 128.49 126.71 127.44 349,302 -0.21(-0.17%)
Nov 10, 2021 127.23 127.65 501,946 -0.33(-0.26%)
Nov 09, 2021 126.67 128.17 126.21 127.98 430,352 +0.92(+0.72%)
Nov 08, 2021 127.46 128.46 126.26 127.06 927,329 +0.59(+0.46%)
Nov 05, 2021 127.01 127.68 126.12 126.47 539,395 +0.32(+0.25%)
Nov 04, 2021 125.43 127.00 125.43 126.16 473,548 +1.63(+1.31%)
Nov 03, 2021 125.61 127.37 124.14 124.53 1,237,301 -1.74(-1.38%)
Nov 02, 2021 125.47 126.87 125.25 126.27 761,069 +1.28(+1.02%)
Nov 01, 2021 123.99 125.97 123.64 124.99 704,485 +1.51(+1.22%)
Oct 29, 2021 122.67 124.30 122.51 123.48 1,293,066 +0.34(+0.27%)
Oct 28, 2021 123.30 124.20 122.57 123.14 845,396 +0.54(+0.44%)
Oct 27, 2021 124.74 126.21 122.33 122.61 818,930 -2.02(-1.62%)
Oct 26, 2021 126.27 124.61 124.63 779,817 -1.56(-1.24%)
Oct 25, 2021 128.53 128.53 125.81 126.19 825,401 -2.32(-1.80%)
Oct 22, 2021 127.15 129.93 127.15 128.51 899,250 +1.92(+1.52%)
Oct 21, 2021 125.45 129.20 124.35 126.58 1,294,940 -5.13(-3.89%)
Oct 20, 2021 130.17 132.47 129.99 131.71 649,847 +2.05(+1.58%)
Oct 19, 2021 130.75 130.75 128.67 129.66 734,979 -0.11(-0.08%)
Oct 18, 2021 127.87 130.06 127.66 129.77 438,286 +0.70(+0.54%)
Oct 15, 2021 128.53 129.44 128.05 129.06 540,217 +1.67(+1.31%)
Oct 14, 2021 125.20 127.61 123.89 127.39 490,620 +3.31(+2.67%)
Oct 13, 2021 123.87 125.17 123.06 124.08 613,739 +0.54(+0.44%)
Oct 12, 2021 124.54 125.70 123.18 123.54 554,811 -0.71(-0.57%)
Oct 11, 2021 126.05 127.02 124.22 124.25 530,409 -2.26(-1.79%)
Oct 08, 2021 126.41 127.15 125.45 126.51 680,695 -0.09(-0.07%)
Oct 07, 2021 125.59 127.82 124.93 126.60 721,901 +2.14(+1.72%)
Oct 06, 2021 122.93 124.70 122.37 124.46 755,575 -0.36(-0.29%)
Oct 05, 2021 125.22 127.24 124.57 124.82 989,236 -0.55(-0.44%)
Oct 04, 2021 126.65 128.04 124.34 125.37 1,099,331 -2.13(-1.67%)
Oct 01, 2021 127.39 128.42 124.46 127.50 1,071,320 +0.28(+0.22%)
Sep 30, 2021 130.97 131.48 127.12 127.22 952,030 -2.93(-2.25%)
Sep 29, 2021 129.94 131.03 129.60 130.14 503,842 +0.61(+0.47%)
Sep 28, 2021 130.90 132.40 128.85 129.54 529,095 -2.21(-1.68%)
Sep 27, 2021 131.85 132.98 131.54 131.75 560,038 -0.43(-0.33%)
Sep 24, 2021 133.12 134.26 131.99 132.18 425,088 -1.23(-0.92%)
Sep 23, 2021 131.92 134.31 131.92 133.41 543,510 +2.17(+1.65%)
Sep 22, 2021 131.24 132.29 130.63 131.25 520,969 +1.02(+0.78%)
Sep 21, 2021 132.75 132.75 129.67 130.23 591,351 -1.88(-1.42%)
Sep 20, 2021 130.97 132.71 130.47 132.11 581,423 -1.14(-0.85%)
Sep 17, 2021 135.91 136.64 132.93 133.24 1,866,797 -2.66(-1.96%)
Sep 16, 2021 136.28 136.96 135.56 135.90 625,639 -0.01(-0.01%)
Sep 15, 2021 133.42 137.12 133.33 135.91 1,036,994 +1.93(+1.44%)
Sep 14, 2021 136.81 136.81 133.45 133.97 1,167,579 -2.60(-1.90%)
Sep 13, 2021 139.88 139.88 135.99 136.57 892,875 -2.20(-1.58%)
Sep 10, 2021 141.59 142.39 138.62 138.77 1,061,256 +1.23(+0.89%)
Sep 09, 2021 139.23 139.79 137.14 137.54 1,059,763 -1.51(-1.08%)
Sep 08, 2021 136.97 139.22 135.61 139.05 880,092 +1.63(+1.19%)
Sep 07, 2021 141.86 142.10 136.94 137.42 1,558,875 -4.78(-3.36%)
Sep 03, 2021 141.38 142.74 140.92 142.20 1,189,108 +0.40(+0.28%)
Sep 02, 2021 139.32 141.94 139.09 141.80 599,049 +3.03(+2.19%)
Sep 01, 2021 139.05 139.47 138.06 138.76 551,932 +0.54(+0.39%)
Aug 31, 2021 137.28 138.94 137.18 138.22 1,090,385 +0.87(+0.64%)
Aug 30, 2021 136.26 138.09 135.52 137.35 685,920 +1.53(+1.12%)
Aug 27, 2021 135.28 136.47 135.28 135.83 370,027 +1.39(+1.04%)
Aug 26, 2021 135.51 135.55 133.90 134.43 614,472 -1.06(-0.78%)
Aug 25, 2021 135.18 136.16 134.41 135.49 411,695 +0.71(+0.53%)
Aug 24, 2021 133.96 134.88 133.50 134.78 568,723 +1.26(+0.94%)
Aug 23, 2021 133.76 134.14 133.10 133.52 1,128,807 +0.49(+0.37%)
Aug 20, 2021 134.69 134.92 132.94 133.03 684,911 -1.57(-1.17%)
Aug 19, 2021 132.97 135.12 132.81 134.61 449,834 +0.25(+0.19%)
Aug 18, 2021 134.09 136.56 134.09 134.36 856,251 -0.12(-0.09%)
Aug 17, 2021 133.80 134.54 132.59 134.48 941,523 +0.12(+0.09%)
Aug 16, 2021 132.56 134.65 131.38 134.37 444,908 +1.88(+1.42%)
Aug 13, 2021 131.41 132.71 131.34 132.49 385,775 +0.87(+0.66%)
Aug 12, 2021 131.84 132.48 131.32 131.61 360,461 -0.07(-0.05%)
Aug 11, 2021 131.18 132.29 130.76 131.68 379,447 +0.66(+0.51%)
Aug 10, 2021 130.76 132.49 130.70 131.02 466,075 +0.11(+0.09%)
Aug 09, 2021 131.45 131.92 129.86 130.90 457,939 -1.13(-0.86%)
Aug 06, 2021 132.71 133.49 131.65 132.03 507,682 +0.23(+0.18%)
Aug 05, 2021 130.85 131.86 129.65 131.80 637,983 +1.76(+1.35%)
Aug 04, 2021 131.26 132.26 130.03 130.05 587,518 -2.25(-1.70%)
Aug 03, 2021 131.02 132.38 129.86 132.29 442,295 +1.86(+1.43%)
Aug 02, 2021 131.56 133.02 130.27 130.43 778,640 -0.70(-0.53%)
Jul 30, 2021 129.87 131.58 129.87 131.13 595,677 +1.06(+0.81%)
Jul 29, 2021 131.16 132.31 129.89 130.07 600,908 -0.09(-0.07%)
Jul 28, 2021 131.33 132.00 130.11 130.16 732,236 -1.06(-0.81%)
Jul 27, 2021 131.45 133.07 129.83 131.23 705,157 -1.30(-0.98%)
Jul 26, 2021 133.45 134.52 132.43 132.52 1,502,502 -1.09(-0.81%)
Jul 23, 2021 132.35 134.05 131.60 133.61 739,813 +3.08(+2.36%)
Jul 22, 2021 133.81 134.39 129.34 130.53 1,313,246 -4.32(-3.20%)
Jul 21, 2021 134.88 135.68 132.43 134.85 1,263,031 -0.84(-0.62%)
Jul 20, 2021 131.19 136.56 131.01 135.69 1,115,131 +5.22(+4.00%)
Jul 19, 2021 130.56 131.45 129.31 130.47 1,055,075 -2.49(-1.87%)
Jul 16, 2021 132.66 133.34 132.39 132.96 1,128,379 +1.13(+0.86%)
Jul 15, 2021 129.69 132.01 129.62 131.82 1,133,828 +1.39(+1.07%)
Jul 14, 2021 129.15 131.09 128.66 130.43 790,092 +1.76(+1.37%)
Jul 13, 2021 132.11 132.43 128.66 128.67 812,776 -3.92(-2.95%)
Jul 12, 2021 132.44 133.06 131.78 132.59 528,056 -0.14(-0.11%)
Jul 09, 2021 133.91 134.45 132.56 132.73 888,976 +0.72(+0.54%)
Jul 08, 2021 132.69 133.11 131.31 132.01 459,380 -2.40(-1.78%)
Jul 07, 2021 132.26 134.51 132.26 134.41 538,087 +1.40(+1.05%)
Jul 06, 2021 133.86 134.90 131.21 133.01 395,574 -1.42(-1.06%)
Jul 02, 2021 134.53 135.10 133.76 134.43 377,499 -0.16(-0.12%)
Jul 01, 2021 134.57 135.27 134.18 134.60 448,065 +0.87(+0.65%)
Jun 30, 2021 133.08 133.99 133.08 133.72 531,079 +0.11(+0.08%)
Jun 29, 2021 134.46 135.33 133.53 133.62 411,703 -0.13(-0.10%)
Jun 28, 2021 133.73 134.17 132.56 133.75 418,047 +0.46(+0.35%)
Jun 25, 2021 133.68 134.61 132.67 133.29 817,893 +0.12(+0.09%)
Jun 24, 2021 133.69 133.69 131.74 133.17 647,449 +0.55(+0.41%)
Jun 23, 2021 133.47 133.67 132.18 132.62 948,432 -0.52(-0.39%)
Jun 22, 2021 132.63 133.49 131.54 133.14 614,191 +0.88(+0.67%)
Jun 21, 2021 130.59 132.55 130.53 132.25 1,059,711 +3.00(+2.32%)
Jun 18, 2021 129.29 130.24 128.44 129.26 922,622 -1.83(-1.40%)
Jun 17, 2021 133.26 133.64 129.46 131.09 690,155 -2.47(-1.85%)
Jun 16, 2021 133.18 133.78 132.28 133.56 914,928 +0.60(+0.46%)
Jun 15, 2021 132.53 133.21 131.47 132.96 755,102 +0.53(+0.40%)
Jun 14, 2021 132.82 132.82 131.23 132.43 636,905 -0.37(-0.28%)
Jun 11, 2021 133.29 133.68 132.03 132.80 628,346 +0.04(+0.03%)
Jun 10, 2021 132.93 133.69 131.59 132.76 827,112 +0.54(+0.41%)
Jun 09, 2021 132.96 133.42 132.19 132.22 595,459 -0.87(-0.65%)
Jun 08, 2021 132.29 133.71 131.46 133.09 600,356 +0.96(+0.73%)
Jun 07, 2021 133.27 133.27 131.83 132.13 405,848 -0.80(-0.60%)
Jun 04, 2021 133.03 133.48 132.29 132.93 451,643 +0.85(+0.65%)
Jun 03, 2021 131.61 132.60 131.15 132.07 750,319 -0.38(-0.29%)
Jun 02, 2021 133.59 133.59 131.96 132.46 722,754 -0.98(-0.73%)
Jun 01, 2021 135.63 136.77 133.27 133.43 657,947 -1.07(-0.80%)
May 28, 2021 134.19 135.22 134.16 134.50 470,715 +0.29(+0.21%)
May 27, 2021 133.97 134.54 133.10 134.22 849,391 +1.06(+0.80%)
May 26, 2021 133.06 133.98 132.74 133.16 428,825 -0.16(-0.12%)
May 25, 2021 132.90 134.17 132.41 133.32 668,542 +0.49(+0.37%)
May 24, 2021 132.13 132.99 131.49 132.83 689,374 +1.17(+0.89%)
May 21, 2021 132.36 133.56 131.13 131.66 492,857 -0.12(-0.09%)
May 20, 2021 132.36 132.78 131.35 131.78 446,813 -0.03(-0.02%)
May 19, 2021 129.77 132.12 129.63 131.81 573,663 +0.45(+0.34%)
May 18, 2021 133.07 133.47 131.28 131.35 528,988 -1.67(-1.25%)
May 17, 2021 133.59 134.31 132.72 133.02 376,939 -1.26(-0.94%)
May 14, 2021 133.65 135.41 133.57 134.28 522,778 +1.00(+0.75%)
May 13, 2021 130.02 134.04 129.82 133.29 689,509 +3.66(+2.82%)
May 12, 2021 133.62 133.71 129.18 129.63 831,551 -4.16(-3.11%)
May 11, 2021 135.62 135.99 133.16 133.80 631,954 -2.69(-1.97%)
May 10, 2021 135.92 138.60 135.92 136.49 911,485 +1.25(+0.92%)
May 07, 2021 134.15 136.15 133.95 135.24 704,777 +1.04(+0.78%)
May 06, 2021 130.84 134.33 130.51 134.20 834,578 +3.75(+2.88%)
May 05, 2021 131.19 131.86 129.05 130.44 957,934 -1.12(-0.85%)
May 04, 2021 129.87 131.91 129.85 131.57 958,364 +1.28(+0.98%)
May 03, 2021 130.03 131.30 129.43 130.28 1,029,231 +1.62(+1.26%)
Apr 30, 2021 130.48 130.72 128.23 128.66 932,878 -2.72(-2.07%)
Apr 29, 2021 131.43 132.35 130.92 131.38 877,584 +0.69(+0.53%)
Apr 28, 2021 131.97 131.97 130.20 130.69 542,077 -1.10(-0.84%)
Apr 27, 2021 130.49 132.73 129.26 131.79 853,359 +1.34(+1.03%)
Apr 26, 2021 133.34 134.25 129.88 130.46 974,253 -2.01(-1.52%)
Apr 23, 2021 129.05 132.93 128.59 132.47 979,772 +2.74(+2.11%)
Apr 22, 2021 128.93 133.79 128.93 129.73 1,169,023 +2.30(+1.80%)
Apr 21, 2021 127.05 129.09 126.93 127.43 731,711 +0.61(+0.48%)
Apr 20, 2021 127.06 127.63 125.95 126.82 705,568 +0.11(+0.08%)
Apr 19, 2021 127.55 127.70 126.29 126.71 509,952 -0.64(-0.50%)
Apr 16, 2021 126.39 127.47 125.95 127.35 664,357 +2.38(+1.90%)
Apr 15, 2021 124.57 125.29 123.97 124.98 584,235 +0.28(+0.22%)
Apr 14, 2021 123.87 125.64 123.81 124.70 324,715 +0.86(+0.70%)
Apr 13, 2021 125.11 125.26 123.46 123.84 512,662 -2.17(-1.72%)
Apr 12, 2021 126.54 126.80 125.32 126.01 499,269 -0.08(-0.06%)
Apr 09, 2021 126.17 127.13 125.12 126.09 583,205 +0.80(+0.64%)
Apr 08, 2021 125.65 125.94 124.03 125.28 568,578 -0.49(-0.39%)
Apr 07, 2021 125.19 126.32 124.17 125.77 558,492 -0.13(-0.11%)
Apr 06, 2021 127.95 128.72 125.44 125.91 1,582,684 +1.41(+1.13%)
Apr 05, 2021 123.47 124.53 122.99 124.50 659,437 +2.18(+1.78%)
Apr 01, 2021 120.50 122.56 119.32 122.32 768,381 +2.04(+1.70%)
Mar 31, 2021 119.44 121.26 118.81 120.28 619,218 +0.32(+0.26%)
Mar 30, 2021 120.48 120.93 119.15 119.96 603,992 -0.95(-0.78%)
Mar 29, 2021 121.35 122.95 120.35 120.91 848,856 -0.45(-0.37%)
Mar 26, 2021 119.26 121.43 118.49 121.36 492,027 +3.13(+2.65%)
Mar 25, 2021 116.85 118.42 115.39 118.23 750,349 +1.75(+1.50%)
Mar 24, 2021 115.31 118.06 114.75 116.48 1,329,360 +2.26(+1.98%)
Mar 23, 2021 114.30 115.92 113.96 114.22 639,467 -1.11(-0.96%)
Mar 22, 2021 114.30 115.80 113.20 115.33 751,386 +0.51(+0.44%)
Mar 19, 2021 116.56 116.56 114.63 114.82 1,070,324 -1.97(-1.69%)
Mar 18, 2021 116.72 118.17 116.36 116.79 708,492 -0.55(-0.47%)
Mar 17, 2021 116.03 118.31 115.88 117.35 1,158,789 +1.18(+1.01%)
Mar 16, 2021 113.84 117.52 113.48 116.17 898,030 +3.41(+3.02%)
Mar 15, 2021 111.22 112.79 111.13 112.76 1,440,625 +0.80(+0.72%)
Mar 12, 2021 111.00 111.97 110.35 111.96 458,436 +2.19(+1.99%)
Mar 11, 2021 111.04 111.26 109.46 109.77 552,826 -0.91(-0.82%)
Mar 10, 2021 109.90 111.18 108.75 110.68 667,044 +1.44(+1.32%)
Mar 09, 2021 110.98 111.82 109.00 109.24 756,258 -1.96(-1.76%)
Mar 08, 2021 109.09 114.10 108.33 111.19 1,292,629 +3.03(+2.81%)
Mar 05, 2021 106.55 108.69 105.65 108.16 1,134,252 +2.78(+2.64%)
Mar 04, 2021 106.50 106.55 102.85 105.38 1,153,443 -1.67(-1.56%)
Mar 03, 2021 107.04 108.41 106.40 107.05 937,392 -0.61(-0.57%)
Mar 02, 2021 107.28 108.87 105.95 107.66 799,757 +1.04(+0.98%)
Mar 01, 2021 104.76 107.91 103.09 106.62 972,398 +2.79(+2.68%)
Feb 26, 2021 102.71 104.56 102.06 103.84 1,349,956 +1.14(+1.11%)
Feb 25, 2021 103.91 104.99 102.19 102.70 601,626 -1.66(-1.59%)
Feb 24, 2021 103.68 105.77 103.10 104.36 596,918 +0.52(+0.50%)
Feb 23, 2021 104.06 104.64 101.99 103.84 519,846 -0.19(-0.18%)
Feb 22, 2021 103.49 104.29 101.68 104.04 650,042 -0.07(-0.06%)
Feb 19, 2021 103.44 104.36 102.69 104.10 957,519 +0.72(+0.69%)
Feb 18, 2021 103.92 105.19 103.16 103.39 747,666 -0.94(-0.91%)
Feb 17, 2021 103.94 105.24 103.33 104.33 878,634 -0.49(-0.46%)
Feb 16, 2021 111.62 112.42 104.60 104.82 1,399,912 -8.07(-7.15%)
Feb 12, 2021 113.06 115.13 112.03 112.89 700,540 -0.81(-0.71%)
Feb 11, 2021 112.76 114.06 112.44 113.70 547,117 +1.14(+1.02%)
Feb 10, 2021 112.33 113.18 110.69 112.55 469,486 +1.14(+1.02%)
Feb 09, 2021 111.26 112.00 110.76 111.42 468,776 -0.30(-0.26%)
Feb 08, 2021 109.64 111.86 108.56 111.71 714,649 +3.09(+2.85%)
Feb 05, 2021 107.24 109.27 107.24 108.62 1,462,155 +1.83(+1.72%)
Feb 04, 2021 106.49 108.15 105.97 106.78 448,744 +0.42(+0.39%)
Feb 03, 2021 105.45 106.80 105.02 106.36 445,635 +0.52(+0.49%)
Feb 02, 2021 105.75 107.02 104.87 105.85 679,308 +0.54(+0.52%)
Feb 01, 2021 103.18 105.75 103.18 105.31 592,728 +3.16(+3.09%)
Jan 29, 2021 104.23 104.40 101.77 102.15 809,282 -3.31(-3.14%)
Jan 28, 2021 108.02 109.62 105.11 105.46 1,241,062 -1.59(-1.49%)
Jan 27, 2021 104.95 108.51 103.25 107.05 896,080 +0.85(+0.80%)
Jan 26, 2021 107.64 108.38 105.50 106.20 578,003 -0.79(-0.74%)
Jan 25, 2021 107.67 107.79 106.07 107.00 645,095 -1.45(-1.34%)
Jan 22, 2021 109.06 109.26 107.17 108.45 609,711 -1.37(-1.24%)
Jan 21, 2021 108.98 110.73 108.58 109.81 972,333 +0.81(+0.74%)
Jan 20, 2021 109.82 109.83 108.02 109.00 752,491 -0.50(-0.45%)
Jan 19, 2021 109.71 111.14 109.40 109.50 395,760 +0.29(+0.26%)
Jan 15, 2021 110.06 110.29 107.92 109.21 528,207 -1.79(-1.61%)
Jan 14, 2021 112.03 112.34 110.44 111.00 583,129 -0.70(-0.62%)
Jan 13, 2021 114.00 114.58 111.65 111.69 456,305 -2.74(-2.39%)
Jan 12, 2021 114.80 115.79 113.85 114.43 717,053 -0.43(-0.37%)
Jan 11, 2021 113.12 115.49 113.03 114.86 533,338 +0.33(+0.29%)
Jan 08, 2021 114.88 115.81 112.72 114.53 555,235 -0.40(-0.35%)
Jan 07, 2021 113.08 115.51 112.45 114.93 879,514 +2.95(+2.63%)
Jan 06, 2021 110.55 114.83 110.55 111.98 987,681 +2.49(+2.28%)
Jan 05, 2021 108.96 110.62 108.62 109.49 719,102 +0.21(+0.19%)
Jan 04, 2021 111.13 111.49 108.54 109.28 807,451 -1.81(-1.63%)
Dec 31, 2020 111.09 111.09 111.09 408,915 +1.37(+1.25%)
Dec 30, 2020 108.31 110.01 108.28 109.72 408,915 +1.34(+1.23%)
Dec 29, 2020 109.95 109.95 107.57 108.38 339,449 -0.94(-0.86%)
Dec 28, 2020 108.33 110.20 108.33 109.31 448,944 +1.42(+1.32%)
Dec 24, 2020 107.90 108.07 107.06 107.89 145,408 +0.26(+0.24%)
Dec 23, 2020 107.65 108.28 106.62 107.64 591,754 +0.35(+0.33%)
Dec 22, 2020 107.48 108.78 107.00 107.28 502,789 -0.38(-0.35%)
Dec 21, 2020 106.67 108.46 105.79 107.66 623,286 -0.92(-0.84%)
Dec 18, 2020 108.46 109.17 107.47 108.58 1,415,537 +0.89(+0.82%)
Dec 17, 2020 106.96 107.76 106.03 107.69 1,291,604 +1.55(+1.46%)
Dec 16, 2020 106.65 107.07 105.72 106.15 706,830 -0.48(-0.45%)
Dec 15, 2020 104.99 107.47 104.64 106.62 589,315 +2.22(+2.13%)
Dec 14, 2020 104.85 105.59 103.57 104.40 864,175 +0.11(+0.10%)
Dec 11, 2020 104.47 105.16 103.61 104.29 544,987 -1.02(-0.97%)
Dec 10, 2020 105.19 107.09 103.71 105.31 708,937 -0.68(-0.64%)
Dec 09, 2020 108.38 109.79 105.78 105.99 1,212,723 -1.67(-1.56%)
Dec 08, 2020 106.18 108.09 104.76 107.66 728,451 +0.87(+0.81%)
Dec 07, 2020 109.19 109.19 106.44 106.80 687,280 -2.22(-2.03%)
Dec 04, 2020 108.78 110.43 108.38 109.02 882,886 +0.73(+0.68%)
Dec 03, 2020 108.48 109.78 108.03 108.28 604,773 +0.22(+0.20%)
Dec 02, 2020 108.86 110.38 107.11 108.06 581,986 -1.39(-1.27%)
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.