Skip to main content

Allegion Plc (NY: ALLE )

134.38 +0.14 (+0.10%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 108.45 110.01 105.54 108.40 1,322,293 -3.01(-2.70%)
Feb 27, 2020 114.72 117.16 111.34 111.41 1,280,233 -5.17(-4.43%)
Feb 26, 2020 117.49 118.57 115.25 116.57 859,101 -0.32(-0.27%)
Feb 25, 2020 120.12 120.36 116.70 116.89 830,491 -2.78(-2.32%)
Feb 24, 2020 118.09 120.56 117.83 119.67 718,227 -1.54(-1.27%)
Feb 21, 2020 121.82 121.83 120.05 121.21 677,430 -1.20(-0.98%)
Feb 20, 2020 121.39 124.40 119.43 122.41 1,321,670 -1.23(-1.00%)
Feb 19, 2020 126.29 126.97 122.92 123.64 813,329 -3.02(-2.38%)
Feb 18, 2020 125.32 126.92 123.12 126.66 1,097,779 -4.28(-3.27%)
Feb 14, 2020 128.91 131.26 128.79 130.94 793,588 +1.95(+1.51%)
Feb 13, 2020 128.69 129.75 128.41 128.99 857,968 -1.64(-1.26%)
Feb 12, 2020 129.89 130.77 128.96 130.63 641,047 +0.64(+0.49%)
Feb 11, 2020 128.99 130.11 128.05 129.99 488,604 +1.42(+1.11%)
Feb 10, 2020 126.06 128.58 126.06 128.56 669,649 +2.21(+1.75%)
Feb 07, 2020 124.78 127.15 124.45 126.36 830,185 +1.54(+1.23%)
Feb 06, 2020 125.98 126.06 124.08 124.82 689,429 -0.82(-0.65%)
Feb 05, 2020 128.74 129.19 125.26 125.64 811,567 -1.86(-1.46%)
Feb 04, 2020 126.13 127.69 125.96 127.50 679,946 +2.90(+2.32%)
Feb 03, 2020 122.60 125.39 122.49 124.60 766,179 +2.70(+2.21%)
Jan 31, 2020 122.99 123.75 121.32 121.91 644,226 -1.26(-1.03%)
Jan 30, 2020 122.55 123.74 121.96 123.17 556,104 -0.15(-0.12%)
Jan 29, 2020 122.55 124.16 121.81 123.32 588,923 +1.30(+1.07%)
Jan 28, 2020 120.87 122.24 120.24 122.02 404,003 +1.67(+1.39%)
Jan 27, 2020 119.31 121.21 119.16 120.35 716,354 -0.31(-0.26%)
Jan 24, 2020 122.55 123.09 120.48 120.66 723,469 -1.70(-1.39%)
Jan 23, 2020 121.53 122.50 121.20 122.36 773,550 +0.33(+0.27%)
Jan 22, 2020 120.30 122.45 120.22 122.03 834,136 +2.18(+1.82%)
Jan 21, 2020 120.38 120.79 119.39 119.85 709,711 -0.86(-0.71%)
Jan 17, 2020 121.55 122.50 120.37 120.71 1,035,027 -0.43(-0.36%)
Jan 16, 2020 118.90 121.20 118.81 121.14 832,431 +3.01(+2.55%)
Jan 15, 2020 117.67 118.52 116.74 118.14 937,851 +0.57(+0.48%)
Jan 14, 2020 117.33 118.31 116.79 117.57 745,861 +0.07(+0.06%)
Jan 13, 2020 116.89 117.52 115.36 117.50 1,003,094 +1.15(+0.99%)
Jan 10, 2020 116.15 116.78 115.52 116.36 557,240 +0.53(+0.46%)
Jan 09, 2020 116.09 116.63 115.21 115.83 486,351 +0.21(+0.18%)
Jan 08, 2020 115.24 116.46 114.87 115.62 995,780 +0.49(+0.43%)
Jan 07, 2020 116.23 116.48 115.06 115.13 624,190 -1.40(-1.20%)
Jan 06, 2020 115.16 116.54 113.95 116.53 665,715 -0.22(-0.19%)
Jan 03, 2020 116.73 117.74 115.79 116.74 509,716 -1.46(-1.24%)
Jan 02, 2020 117.64 118.20 116.36 118.20 607,229 +0.80(+0.68%)
Dec 31, 2019 116.95 117.56 116.76 117.40 295,858 +0.40(+0.34%)
Dec 30, 2019 117.36 117.62 116.41 117.00 322,554 -0.44(-0.38%)
Dec 27, 2019 117.71 117.86 117.11 117.45 232,846 -0.05(-0.04%)
Dec 26, 2019 116.82 117.52 116.45 117.50 243,047 +0.73(+0.62%)
Dec 24, 2019 116.32 117.13 116.06 116.77 190,308 +0.42(+0.36%)
Dec 23, 2019 117.29 117.29 115.99 116.35 485,803 -0.73(-0.63%)
Dec 20, 2019 117.43 117.96 116.99 117.08 1,129,863 +0.49(+0.42%)
Dec 19, 2019 116.45 116.97 115.14 116.59 547,360 +0.07(+0.06%)
Dec 18, 2019 116.45 116.99 115.18 116.53 514,185 +0.08(+0.07%)
Dec 17, 2019 114.70 116.52 114.38 116.45 760,845 +1.76(+1.54%)
Dec 16, 2019 116.28 116.45 114.48 114.69 770,569 -1.02(-0.88%)
Dec 13, 2019 116.95 116.95 115.08 115.70 592,274 -1.37(-1.17%)
Dec 12, 2019 116.57 118.17 116.40 117.08 1,039,896 -1.15(-0.97%)
Dec 11, 2019 116.61 118.28 116.42 118.22 602,360 +1.50(+1.29%)
Dec 10, 2019 116.80 117.17 116.36 116.72 1,214,226 +0.00(+0.00%)
Dec 09, 2019 115.22 116.80 114.86 116.72 772,447 +1.03(+0.89%)
Dec 06, 2019 116.03 116.46 115.34 115.69 554,851 +0.65(+0.56%)
Dec 05, 2019 114.57 115.14 114.44 115.04 640,345 +0.48(+0.42%)
Dec 04, 2019 113.81 115.53 113.81 114.56 759,882 +1.51(+1.34%)
Dec 03, 2019 112.17 113.15 112.15 113.04 564,125 -0.17(-0.15%)
Dec 02, 2019 113.08 113.54 112.55 113.21 641,581 +0.31(+0.27%)
Nov 29, 2019 114.04 114.34 112.68 112.90 335,845 -1.44(-1.26%)
Nov 27, 2019 114.76 115.10 113.91 114.34 493,189 -0.56(-0.49%)
Nov 26, 2019 112.80 115.03 112.75 114.91 714,856 +2.21(+1.96%)
Nov 25, 2019 111.92 112.91 110.62 112.69 600,700 +0.71(+0.64%)
Nov 22, 2019 111.33 112.41 110.69 111.98 628,633 +0.50(+0.45%)
Nov 21, 2019 110.33 111.95 109.49 111.48 850,387 +0.96(+0.87%)
Nov 20, 2019 111.96 112.32 110.35 110.52 968,914 -1.61(-1.43%)
Nov 19, 2019 111.41 112.30 110.72 112.13 717,332 +0.75(+0.68%)
Nov 18, 2019 111.91 112.46 111.09 111.38 448,297 -0.67(-0.60%)
Nov 15, 2019 111.06 112.19 110.94 112.05 723,997 +1.82(+1.65%)
Nov 14, 2019 110.03 110.58 109.59 110.23 430,248 +0.44(+0.40%)
Nov 13, 2019 107.30 109.97 107.19 109.79 652,948 +1.90(+1.76%)
Nov 12, 2019 108.50 108.74 107.41 107.89 564,253 -0.90(-0.83%)
Nov 11, 2019 108.22 109.44 108.22 108.79 412,563 +0.01(+0.01%)
Nov 08, 2019 108.56 109.01 107.98 108.78 1,054,314 +0.36(+0.33%)
Nov 07, 2019 110.28 110.50 107.92 108.42 561,930 -1.23(-1.12%)
Nov 06, 2019 109.74 109.92 109.16 109.66 840,828 -0.49(-0.44%)
Nov 05, 2019 111.05 111.48 109.69 110.15 630,754 -0.97(-0.87%)
Nov 04, 2019 111.50 112.30 110.47 111.11 541,186 -0.06(-0.05%)
Nov 01, 2019 110.15 111.50 110.05 111.17 631,291 +2.02(+1.85%)
Oct 31, 2019 109.48 110.07 108.50 109.15 632,874 -0.44(-0.40%)
Oct 30, 2019 108.38 110.19 108.31 109.59 713,065 +1.02(+0.94%)
Oct 29, 2019 108.05 108.78 107.45 108.58 785,048 +0.10(+0.10%)
Oct 28, 2019 106.98 109.63 106.98 108.47 883,352 +1.87(+1.76%)
Oct 25, 2019 107.28 109.09 106.13 106.60 1,113,105 -0.31(-0.29%)
Oct 24, 2019 101.82 107.33 101.73 106.91 2,179,915 +8.74(+8.90%)
Oct 23, 2019 98.83 99.55 97.99 98.17 859,383 -0.83(-0.84%)
Oct 22, 2019 99.11 99.78 98.31 99.00 591,755 +0.21(+0.21%)
Oct 21, 2019 98.36 99.23 98.15 98.79 603,124 +1.02(+1.04%)
Oct 18, 2019 97.51 98.59 97.51 97.78 646,281 -0.17(-0.17%)
Oct 17, 2019 97.62 98.40 96.85 97.95 543,331 +0.68(+0.70%)
Oct 16, 2019 95.73 97.31 95.53 97.27 586,047 +1.52(+1.59%)
Oct 15, 2019 94.96 96.06 94.60 95.74 1,183,648 +1.26(+1.33%)
Oct 14, 2019 95.13 95.61 94.37 94.48 525,669 -0.95(-1.00%)
Oct 11, 2019 95.97 96.78 95.37 95.43 933,329 +0.71(+0.75%)
Oct 10, 2019 94.94 95.85 94.65 94.72 1,218,875 -0.32(-0.34%)
Oct 09, 2019 96.92 97.19 94.48 95.04 1,131,163 -1.21(-1.26%)
Oct 08, 2019 95.46 97.01 94.66 96.25 944,667 -0.24(-0.24%)
Oct 07, 2019 96.69 97.08 96.30 96.49 460,725 -0.70(-0.72%)
Oct 04, 2019 95.09 97.26 95.09 97.18 552,194 +2.09(+2.20%)
Oct 03, 2019 93.90 95.14 92.56 95.10 748,995 +0.81(+0.86%)
Oct 02, 2019 94.35 94.66 93.04 94.29 500,339 -0.81(-0.85%)
Oct 01, 2019 98.06 98.59 94.65 95.10 641,778 -2.40(-2.46%)
Sep 30, 2019 96.57 98.48 96.57 97.49 757,328 +1.08(+1.12%)
Sep 27, 2019 96.99 97.20 95.86 96.41 362,104 -0.15(-0.16%)
Sep 26, 2019 95.77 96.97 95.36 96.56 605,759 +0.76(+0.80%)
Sep 25, 2019 95.50 95.83 94.99 95.80 522,228 +0.24(+0.26%)
Sep 24, 2019 95.59 96.28 95.18 95.56 628,949 +0.40(+0.43%)
Sep 23, 2019 94.98 95.67 94.96 95.15 400,089 -0.39(-0.40%)
Sep 20, 2019 96.22 96.60 95.32 95.54 646,600 -0.53(-0.55%)
Sep 19, 2019 96.20 96.82 94.83 96.06 522,112 -0.17(-0.18%)
Sep 18, 2019 94.69 96.46 94.12 96.23 570,786 +0.71(+0.74%)
Sep 17, 2019 95.82 96.62 95.15 95.53 667,534 -0.54(-0.56%)
Sep 16, 2019 95.59 96.17 94.90 96.06 709,119 -0.10(-0.11%)
Sep 13, 2019 94.75 96.38 94.68 96.17 1,137,026 +2.05(+2.18%)
Sep 12, 2019 93.96 94.39 92.72 94.12 469,277 +0.38(+0.40%)
Sep 11, 2019 92.56 93.76 92.05 93.74 530,916 +1.57(+1.70%)
Sep 10, 2019 91.69 92.35 90.22 92.18 748,824 +0.30(+0.33%)
Sep 09, 2019 93.11 93.39 91.40 91.88 715,079 -0.95(-1.02%)
Sep 06, 2019 92.66 93.80 92.50 92.82 670,411 +0.31(+0.33%)
Sep 05, 2019 91.56 92.62 91.30 92.51 683,418 +1.74(+1.92%)
Sep 04, 2019 90.19 90.85 89.68 90.77 634,992 +1.34(+1.50%)
Sep 03, 2019 89.80 90.36 88.85 89.43 693,679 -0.88(-0.98%)
Aug 30, 2019 90.61 90.82 89.73 90.31 662,416 +0.44(+0.49%)
Aug 29, 2019 89.17 90.09 88.39 89.87 474,652 +1.42(+1.60%)
Aug 28, 2019 87.55 88.51 87.18 88.45 425,220 +0.49(+0.55%)
Aug 27, 2019 88.70 88.95 87.35 87.96 478,799 -0.23(-0.27%)
Aug 26, 2019 88.29 88.65 87.56 88.20 417,462 +0.56(+0.64%)
Aug 23, 2019 89.31 89.88 87.27 87.64 625,213 -2.13(-2.37%)
Aug 22, 2019 89.99 90.43 88.85 89.76 563,805 +0.22(+0.24%)
Aug 21, 2019 90.07 90.22 88.92 89.55 633,924 +0.43(+0.48%)
Aug 20, 2019 90.12 90.44 89.00 89.12 729,083 -1.45(-1.61%)
Aug 19, 2019 90.55 91.02 89.79 90.57 724,715 +1.05(+1.17%)
Aug 16, 2019 89.39 90.01 89.00 89.52 2,584,641 +0.67(+0.75%)
Aug 15, 2019 88.46 89.10 87.70 88.85 797,228 +0.60(+0.68%)
Aug 14, 2019 90.96 91.06 87.96 88.25 821,790 -3.17(-3.47%)
Aug 13, 2019 90.63 92.13 90.34 91.43 1,026,101 +0.43(+0.47%)
Aug 12, 2019 92.21 92.37 90.54 90.99 590,509 -1.62(-1.75%)
Aug 09, 2019 92.75 92.97 91.61 92.62 864,745 -0.39(-0.42%)
Aug 08, 2019 92.64 93.40 92.15 93.01 932,277 +0.77(+0.83%)
Aug 07, 2019 92.55 92.78 91.49 92.24 679,064 -1.41(-1.50%)
Aug 06, 2019 93.93 94.09 92.50 93.65 655,321 +0.14(+0.15%)
Aug 05, 2019 93.79 94.70 92.99 93.51 1,031,891 -2.02(-2.11%)
Aug 02, 2019 95.81 96.81 94.70 95.52 687,468 -0.61(-0.63%)
Aug 01, 2019 97.08 98.19 95.92 96.13 1,153,555 -0.99(-1.02%)
Jul 31, 2019 97.73 98.65 96.51 97.13 802,476 -0.68(-0.70%)
Jul 30, 2019 96.97 97.99 96.69 97.81 827,925 +0.53(+0.55%)
Jul 29, 2019 98.81 98.81 96.80 97.28 728,230 -1.46(-1.48%)
Jul 26, 2019 98.32 99.06 97.27 98.74 914,740 +0.42(+0.43%)
Jul 25, 2019 95.69 98.61 92.16 98.32 1,919,400 -3.20(-3.15%)
Jul 24, 2019 101.99 102.33 101.23 101.52 816,320 -0.57(-0.56%)
Jul 23, 2019 101.81 102.19 101.20 102.09 442,475 +0.76(+0.75%)
Jul 22, 2019 100.98 101.78 100.81 101.33 664,837 +0.40(+0.40%)
Jul 19, 2019 103.19 103.39 100.89 100.93 573,511 -1.73(-1.69%)
Jul 18, 2019 101.99 102.70 101.75 102.66 841,653 +0.58(+0.57%)
Jul 17, 2019 104.05 104.27 101.97 102.08 837,343 -1.84(-1.77%)
Jul 16, 2019 104.01 104.33 103.37 103.92 669,381 +0.02(+0.02%)
Jul 15, 2019 103.66 104.08 102.70 103.90 363,095 +0.30(+0.29%)
Jul 12, 2019 102.72 103.60 102.21 103.60 456,037 +1.10(+1.07%)
Jul 11, 2019 102.71 103.17 101.97 102.50 424,632 -0.05(-0.05%)
Jul 10, 2019 103.90 104.50 102.50 102.55 574,363 -0.80(-0.77%)
Jul 09, 2019 103.06 103.55 102.25 103.35 666,652 +0.18(+0.17%)
Jul 08, 2019 102.96 104.07 102.27 103.17 512,894 -0.95(-0.91%)
Jul 05, 2019 102.94 104.20 102.06 104.12 465,205 +0.45(+0.44%)
Jul 03, 2019 103.61 103.94 103.37 103.67 576,709 +0.23(+0.23%)
Jul 02, 2019 104.71 104.71 102.72 103.43 879,533 -1.18(-1.13%)
Jul 01, 2019 104.58 105.06 103.58 104.61 726,079 +0.91(+0.88%)
Jun 28, 2019 102.37 103.76 101.63 103.70 996,929 +1.67(+1.64%)
Jun 27, 2019 101.15 102.11 100.72 102.03 393,856 +1.11(+1.10%)
Jun 26, 2019 101.13 101.74 100.30 100.93 567,219 +0.02(+0.02%)
Jun 25, 2019 101.45 101.70 100.70 100.91 621,237 -0.30(-0.30%)
Jun 24, 2019 101.50 102.17 100.94 101.21 414,730 +0.05(+0.05%)
Jun 21, 2019 101.68 101.82 100.67 101.16 771,362 -0.39(-0.39%)
Jun 20, 2019 101.23 102.65 100.43 101.56 551,515 +1.03(+1.03%)
Jun 19, 2019 99.69 100.64 98.69 100.53 412,375 +0.95(+0.95%)
Jun 18, 2019 98.97 100.33 98.41 99.58 661,983 +1.41(+1.43%)
Jun 17, 2019 99.48 99.78 97.94 98.17 1,391,297 -1.29(-1.29%)
Jun 14, 2019 98.68 99.68 97.86 99.46 662,310 +0.67(+0.67%)
Jun 13, 2019 98.53 99.02 98.09 98.79 609,432 +0.98(+1.00%)
Jun 12, 2019 98.35 98.66 97.60 97.81 531,156 -0.43(-0.44%)
Jun 11, 2019 99.10 99.17 97.55 98.24 571,158 -0.51(-0.51%)
Jun 10, 2019 97.85 98.83 97.73 98.75 434,232 +1.31(+1.34%)
Jun 07, 2019 97.69 97.78 96.80 97.44 476,349 +0.41(+0.42%)
Jun 06, 2019 96.50 97.27 96.05 97.03 541,322 +0.36(+0.38%)
Jun 05, 2019 94.57 96.90 93.99 96.66 631,806 +2.70(+2.88%)
Jun 04, 2019 93.72 94.34 92.68 93.96 1,671,477 +0.77(+0.82%)
Jun 03, 2019 90.98 93.38 90.98 93.19 724,509 +2.39(+2.63%)
May 31, 2019 90.95 91.25 88.62 90.81 1,695,493 -2.27(-2.44%)
May 30, 2019 91.71 93.16 91.68 93.08 564,152 +1.58(+1.73%)
May 29, 2019 91.98 92.06 90.97 91.50 652,454 -0.96(-1.04%)
May 28, 2019 93.31 94.26 92.46 92.46 1,246,446 -0.43(-0.46%)
May 24, 2019 93.39 93.43 92.60 92.89 992,671 +0.17(+0.18%)
May 23, 2019 92.52 92.86 91.79 92.72 880,819 -0.78(-0.83%)
May 22, 2019 94.53 95.44 93.15 93.50 1,274,478 -1.45(-1.53%)
May 21, 2019 93.97 95.04 93.78 94.95 641,955 +1.40(+1.50%)
May 20, 2019 93.85 93.94 92.86 93.55 873,990 -0.46(-0.49%)
May 17, 2019 94.36 95.27 94.01 94.01 2,265,787 -1.31(-1.37%)
May 16, 2019 94.54 95.94 94.48 95.32 1,170,142 +1.35(+1.43%)
May 15, 2019 92.75 94.21 92.63 93.97 1,271,284 +0.96(+1.04%)
May 14, 2019 92.92 93.85 92.64 93.00 886,318 +0.31(+0.33%)
May 13, 2019 91.83 93.41 91.57 92.70 1,209,112 -1.13(-1.21%)
May 10, 2019 93.04 94.12 91.92 93.83 810,446 +0.17(+0.18%)
May 09, 2019 92.70 93.85 92.19 93.66 920,447 +0.45(+0.48%)
May 08, 2019 92.63 93.95 92.20 93.21 1,039,268 +0.24(+0.26%)
May 07, 2019 93.53 94.26 91.95 92.97 1,102,011 -1.75(-1.85%)
May 06, 2019 94.19 95.30 93.88 94.72 673,269 -0.90(-0.94%)
May 03, 2019 93.20 95.80 93.20 95.61 721,631 +3.06(+3.31%)
May 02, 2019 92.68 93.36 92.01 92.56 789,505 -0.11(-0.12%)
May 01, 2019 92.96 93.94 92.65 92.67 662,054 -0.18(-0.19%)
Apr 30, 2019 92.15 93.15 91.99 92.85 629,973 +0.77(+0.83%)
Apr 29, 2019 92.08 92.52 91.75 92.08 632,926 +0.09(+0.10%)
Apr 26, 2019 90.49 91.98 89.30 91.98 591,028 +1.64(+1.81%)
Apr 25, 2019 89.38 91.22 87.10 90.35 1,654,838 +0.99(+1.11%)
Apr 24, 2019 89.81 89.87 89.11 89.36 997,379 -0.46(-0.51%)
Apr 23, 2019 88.03 90.35 88.03 89.81 563,148 +1.90(+2.16%)
Apr 22, 2019 87.56 88.16 87.23 87.91 1,013,976 +0.20(+0.22%)
Apr 18, 2019 88.04 88.57 87.50 87.72 1,467,845 -0.14(-0.16%)
Apr 17, 2019 88.04 88.08 87.33 87.86 1,163,230 +0.00(+0.00%)
Apr 16, 2019 88.26 88.34 87.62 87.86 1,119,012 -0.16(-0.18%)
Apr 15, 2019 88.49 88.88 87.86 88.02 493,830 -0.47(-0.53%)
Apr 12, 2019 88.18 88.89 88.16 88.49 468,227 +0.75(+0.85%)
Apr 11, 2019 87.56 87.80 87.09 87.74 492,708 +0.41(+0.47%)
Apr 10, 2019 87.47 87.63 86.31 87.32 840,380 -0.15(-0.17%)
Apr 09, 2019 87.89 88.33 87.32 87.47 774,520 -0.85(-0.96%)
Apr 08, 2019 88.76 88.81 88.12 88.33 472,740 -0.49(-0.55%)
Apr 05, 2019 88.45 89.14 88.07 88.81 797,300 +0.75(+0.85%)
Apr 04, 2019 87.47 88.10 87.33 88.06 620,925 +0.59(+0.67%)
Apr 03, 2019 87.02 88.55 86.74 87.47 799,500 +1.00(+1.16%)
Apr 02, 2019 86.80 87.01 86.17 86.47 554,985 -0.21(-0.24%)
Apr 01, 2019 85.29 86.87 85.29 86.68 712,773 +1.81(+2.13%)
Mar 29, 2019 84.43 85.06 84.18 84.87 884,191 +0.83(+0.99%)
Mar 28, 2019 82.82 84.09 82.56 84.04 651,750 +1.52(+1.84%)
Mar 27, 2019 82.73 83.17 81.68 82.53 424,299 -0.21(-0.25%)
Mar 26, 2019 82.30 82.82 81.96 82.73 489,487 +0.91(+1.11%)
Mar 25, 2019 81.66 82.17 81.51 81.82 383,721 +0.22(+0.26%)
Mar 22, 2019 82.91 83.11 81.55 81.61 752,946 -1.57(-1.89%)
Mar 21, 2019 81.91 83.54 81.73 83.18 513,866 +1.09(+1.32%)
Mar 20, 2019 83.00 83.03 81.50 82.09 1,041,211 -0.91(-1.09%)
Mar 19, 2019 83.47 83.80 82.81 83.00 794,965 -0.18(-0.21%)
Mar 18, 2019 82.80 83.29 82.60 83.18 797,036 +0.46(+0.55%)
Mar 15, 2019 83.05 83.45 82.55 82.72 1,508,672 -0.34(-0.41%)
Mar 14, 2019 83.30 83.71 82.99 83.06 668,810 -0.56(-0.67%)
Mar 13, 2019 83.34 83.88 83.18 83.62 703,644 +0.77(+0.93%)
Mar 12, 2019 82.78 83.15 82.46 82.85 640,527 +0.21(+0.26%)
Mar 11, 2019 82.22 82.95 82.20 82.63 555,766 +0.56(+0.68%)
Mar 08, 2019 81.54 82.16 81.40 82.07 482,398 +0.01(+0.01%)
Mar 07, 2019 83.31 83.31 81.46 82.06 664,585 -1.37(-1.64%)
Mar 06, 2019 84.10 84.54 83.40 83.43 783,590 -0.47(-0.56%)
Mar 05, 2019 84.14 84.73 83.89 83.90 723,278 -0.23(-0.28%)
Mar 04, 2019 85.19 85.36 83.82 84.13 662,554 -0.94(-1.11%)
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.