Indicators

Allegion Plc (NY: ALLE )

119.16 -0.83 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.02	56.89	55.89	56.41	748,163	+0.45(+0.81%)
May 28, 2015	55.66	55.98	55.43	55.96	417,680	+0.11(+0.19%)
May 27, 2015	55.40	55.94	55.05	55.85	316,820	+0.84(+1.53%)
May 26, 2015	55.31	55.44	54.80	55.01	415,737	-0.33(-0.60%)
May 22, 2015	55.47	55.34	55.34	55.34	279,714	-0.13(-0.23%)
May 21, 2015	55.75	55.80	55.28	55.47	641,908	-0.13(-0.23%)
May 20, 2015	56.03	56.03	55.47	55.60	532,071	-0.26(-0.47%)
May 19, 2015	56.10	56.91	55.82	55.86	604,858	-0.05(-0.10%)
May 18, 2015	55.85	56.12	55.62	55.91	765,348	+0.09(+0.16%)
May 15, 2015	55.86	56.05	55.49	55.82	985,892	-0.07(-0.13%)
May 14, 2015	56.19	56.19	55.80	55.89	650,757	+0.12(+0.21%)
May 13, 2015	55.79	56.27	55.65	55.78	687,652	-0.04(-0.06%)
May 12, 2015	56.80	56.98	55.61	55.81	625,598	-1.26(-2.22%)
May 11, 2015	56.35	57.29	56.35	57.08	1,513,481	+0.72(+1.28%)
May 08, 2015	56.01	56.49	55.70	56.36	967,917	+0.80(+1.45%)
May 07, 2015	55.17	56.01	54.95	55.55	1,376,489	+0.19(+0.34%)
May 06, 2015	55.69	55.88	55.05	55.36	589,510	-0.20(-0.36%)
May 05, 2015	55.94	56.34	55.42	55.56	638,780	-0.68(-1.20%)
May 04, 2015	55.20	56.34	55.20	56.24	744,104	+0.72(+1.30%)

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.