Indicators

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.36	51.48	50.27	51.41	672,348	+1.00(+1.98%)
Jun 27, 2014	51.20	51.20	50.36	50.42	1,218,244	-0.67(-1.31%)
Jun 26, 2014	51.45	51.50	50.95	51.09	370,392	-0.34(-0.65%)
Jun 25, 2014	51.36	51.55	50.83	51.42	555,468	+0.01(+0.02%)
Jun 24, 2014	51.98	52.22	51.24	51.41	639,763	-0.80(-1.53%)
Jun 23, 2014	52.36	52.87	52.09	52.21	423,872	-0.05(-0.10%)
Jun 20, 2014	51.83	52.41	51.59	52.27	1,394,637	+0.32(+0.61%)
Jun 19, 2014	52.00	52.37	50.83	51.95	965,574	-0.06(-0.12%)
Jun 18, 2014	51.91	52.16	51.75	52.01	2,096,703	+0.08(+0.16%)
Jun 17, 2014	51.59	52.30	50.89	51.93	1,583,881	+0.11(+0.21%)
Jun 16, 2014	50.73	52.03	50.65	51.82	697,002	+0.94(+1.85%)
Jun 13, 2014	51.03	51.03	50.71	50.88	600,967	-0.03(-0.05%)
Jun 12, 2014	50.96	51.30	50.70	50.91	1,962,600	-0.20(-0.39%)
Jun 11, 2014	51.16	51.18	50.78	51.10	689,640	-0.35(-0.69%)
Jun 10, 2014	51.01	51.48	50.75	51.46	681,462	+0.82(+1.61%)
Jun 06, 2014	49.37	50.88	49.32	50.64	1,064,292	+1.38(+2.80%)
Jun 05, 2014	48.26	49.29	47.98	49.26	671,242	+1.05(+2.18%)
Jun 04, 2014	47.41	48.36	47.38	48.21	684,729	+0.67(+1.41%)
Jun 03, 2014	46.53	47.84	46.53	47.54	498,152	+0.31(+0.65%)

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.