Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 98.01 98.60 97.53 97.65 917,798 -0.58(-0.59%)
Aug 28, 2020 97.60 99.05 96.50 98.23 659,376 +0.72(+0.74%)
Aug 27, 2020 97.17 98.14 96.84 97.51 626,259 +0.74(+0.76%)
Aug 26, 2020 96.40 97.33 95.78 96.78 498,999 +0.36(+0.37%)
Aug 25, 2020 97.59 97.89 95.17 96.42 566,111 -0.77(-0.80%)
Aug 24, 2020 94.88 97.28 94.85 97.19 552,945 +2.48(+2.62%)
Aug 21, 2020 93.84 94.99 93.74 94.71 619,038 +0.88(+0.94%)
Aug 20, 2020 94.13 94.61 93.35 93.83 398,385 -1.29(-1.36%)
Aug 19, 2020 95.18 95.67 93.98 95.12 599,111 +0.11(+0.12%)
Aug 18, 2020 96.72 97.13 94.85 95.01 1,015,285 -1.58(-1.63%)
Aug 17, 2020 95.83 97.17 95.40 96.59 676,049 +0.66(+0.69%)
Aug 14, 2020 96.75 97.15 95.48 95.93 519,623 -1.07(-1.10%)
Aug 13, 2020 98.16 98.87 96.68 96.99 480,467 -1.40(-1.42%)
Aug 12, 2020 98.98 99.19 97.78 98.39 430,889 +0.01(+0.01%)
Aug 11, 2020 97.51 100.32 96.95 98.38 804,031 +1.74(+1.80%)
Aug 10, 2020 94.90 96.71 94.62 96.64 476,004 +2.09(+2.21%)
Aug 07, 2020 94.08 94.56 93.16 94.56 733,592 +0.86(+0.92%)
Aug 06, 2020 94.25 95.10 92.77 93.70 858,144 -1.17(-1.23%)
Aug 05, 2020 94.40 95.42 94.15 94.87 792,185 +0.97(+1.04%)
Aug 04, 2020 94.08 94.51 92.83 93.90 741,968 -0.98(-1.04%)
Aug 03, 2020 94.57 95.31 93.51 94.88 744,794 +0.94(+1.00%)
Jul 31, 2020 92.36 93.99 91.18 93.94 949,149 +1.78(+1.93%)
Jul 30, 2020 91.58 92.45 90.14 92.17 764,184 -0.60(-0.65%)
Jul 29, 2020 93.20 94.11 92.38 92.77 604,397 -0.27(-0.29%)
Jul 28, 2020 95.21 95.57 93.01 93.05 696,640 -2.72(-2.84%)
Jul 27, 2020 96.04 96.42 95.01 95.77 775,477 +0.35(+0.37%)
Jul 24, 2020 97.05 97.55 94.83 95.42 925,010 -1.45(-1.50%)
Jul 23, 2020 102.67 103.90 96.67 96.87 1,717,776 -8.54(-8.10%)
Jul 22, 2020 103.28 106.16 103.28 105.41 1,182,662 +1.68(+1.62%)
Jul 21, 2020 103.03 104.07 102.42 103.73 819,745 +2.16(+2.13%)
Jul 20, 2020 101.06 102.50 100.73 101.56 672,792 +0.64(+0.64%)
Jul 17, 2020 101.56 101.56 99.10 100.92 794,363 -0.53(-0.52%)
Jul 16, 2020 100.80 101.93 100.25 101.45 620,468 +0.58(+0.57%)
Jul 15, 2020 100.07 101.80 99.69 100.88 765,302 +2.42(+2.46%)
Jul 14, 2020 95.92 98.59 95.54 98.46 581,172 +2.35(+2.45%)
Jul 13, 2020 96.36 97.80 95.87 96.11 529,272 +0.23(+0.24%)
Jul 10, 2020 94.71 96.10 93.99 95.88 462,134 +0.93(+0.97%)
Jul 09, 2020 96.86 97.46 94.51 94.95 501,556 -1.85(-1.91%)
Jul 08, 2020 97.19 97.73 96.09 96.80 741,069 +0.42(+0.43%)
Jul 07, 2020 97.41 98.01 96.35 96.39 545,025 -1.81(-1.85%)
Jul 06, 2020 98.61 99.21 97.66 98.20 421,118 +1.49(+1.54%)
Jul 02, 2020 97.66 98.80 96.63 96.71 479,498 +0.47(+0.49%)
Jul 01, 2020 96.61 97.63 95.43 96.24 851,715 -0.31(-0.32%)
Jun 30, 2020 93.88 97.04 93.88 96.55 853,700 +2.30(+2.44%)
Jun 29, 2020 92.69 94.27 91.62 94.25 545,506 +2.59(+2.82%)
Jun 26, 2020 92.28 93.06 91.00 91.67 886,685 -0.90(-0.97%)
Jun 25, 2020 91.69 92.80 89.81 92.56 758,247 +0.16(+0.17%)
Jun 24, 2020 95.96 96.31 92.29 92.40 593,109 -4.56(-4.70%)
Jun 23, 2020 98.45 99.09 96.74 96.97 494,146 -0.04(-0.04%)
Jun 22, 2020 96.55 97.15 94.84 97.00 751,451 -0.04(-0.04%)
Jun 19, 2020 99.17 99.17 96.26 97.04 1,020,402 -0.24(-0.24%)
Jun 18, 2020 97.74 99.42 96.50 97.28 596,437 -1.19(-1.21%)
Jun 17, 2020 99.70 100.15 97.89 98.47 509,515 -0.26(-0.27%)
Jun 16, 2020 100.77 100.89 96.40 98.73 500,406 +1.78(+1.83%)
Jun 15, 2020 93.64 97.50 93.01 96.96 572,490 +0.53(+0.55%)
Jun 12, 2020 98.77 98.78 93.56 96.43 777,312 +0.80(+0.84%)
Jun 11, 2020 99.11 99.32 95.46 95.63 779,918 -7.02(-6.84%)
Jun 10, 2020 105.35 105.85 102.41 102.65 704,306 -3.08(-2.91%)
Jun 09, 2020 106.94 107.00 105.25 105.73 650,113 -3.06(-2.81%)
Jun 08, 2020 108.22 109.88 107.64 108.79 751,841 +0.18(+0.16%)
Jun 05, 2020 103.42 110.63 102.91 108.61 1,630,667 +8.72(+8.73%)
Jun 04, 2020 97.75 100.03 97.18 99.89 822,943 +0.99(+1.00%)
Jun 03, 2020 95.00 99.23 94.72 98.90 759,161 +4.74(+5.03%)
Jun 02, 2020 95.45 96.03 93.56 94.17 705,270 -0.60(-0.64%)
Jun 01, 2020 94.52 96.05 93.62 94.77 510,207 +0.89(+0.95%)
May 29, 2020 93.05 94.33 92.13 93.88 974,109 -0.20(-0.21%)
May 28, 2020 94.76 95.65 92.64 94.07 685,467 +0.83(+0.89%)
May 27, 2020 93.78 94.54 91.97 93.24 906,576 +1.31(+1.42%)
May 26, 2020 91.30 92.79 90.73 91.94 792,402 +3.15(+3.55%)
May 22, 2020 88.86 89.07 87.49 88.78 528,474 +0.27(+0.31%)
May 21, 2020 88.48 89.94 88.06 88.51 1,033,140 -3.14(-3.43%)
May 20, 2020 90.17 92.12 89.81 91.65 865,282 +2.91(+3.28%)
May 19, 2020 89.99 91.77 88.61 88.74 757,124 -1.53(-1.70%)
May 18, 2020 90.60 92.00 90.16 90.28 771,909 +2.77(+3.16%)
May 15, 2020 87.36 88.96 86.66 87.51 813,528 -0.59(-0.67%)
May 14, 2020 86.96 88.15 84.58 88.10 1,532,267 -0.08(-0.10%)
May 13, 2020 92.93 94.02 87.34 88.19 965,130 -5.71(-6.08%)
May 12, 2020 96.22 97.51 93.85 93.89 572,114 -1.85(-1.93%)
May 11, 2020 95.65 96.69 94.18 95.74 563,356 -0.56(-0.58%)
May 08, 2020 95.98 97.73 95.59 96.30 435,333 +2.01(+2.13%)
May 07, 2020 93.35 95.30 93.35 94.29 965,153 +2.02(+2.19%)
May 06, 2020 91.85 93.79 91.14 92.27 890,983 +1.18(+1.29%)
May 05, 2020 89.99 92.19 89.35 91.09 798,635 +1.86(+2.09%)
May 04, 2020 90.75 90.75 88.88 89.22 707,956 -2.56(-2.79%)
May 01, 2020 93.14 94.08 91.13 91.78 749,592 -2.88(-3.04%)
Apr 30, 2020 94.96 95.65 92.84 94.67 1,290,594 -1.71(-1.78%)
Apr 29, 2020 98.23 98.49 95.73 96.38 860,444 +0.70(+0.73%)
Apr 28, 2020 95.13 97.01 94.76 95.68 599,366 +2.40(+2.57%)
Apr 27, 2020 91.87 93.75 91.72 93.28 762,270 +2.35(+2.59%)
Apr 24, 2020 89.22 91.13 87.92 90.93 734,299 +1.36(+1.51%)
Apr 23, 2020 89.05 92.55 86.74 89.57 1,392,434 +2.03(+2.32%)
Apr 22, 2020 86.94 87.71 85.78 87.54 743,409 +2.08(+2.44%)
Apr 21, 2020 86.84 87.53 84.99 85.46 640,681 -3.00(-3.40%)
Apr 20, 2020 90.05 90.68 87.87 88.46 606,963 -3.46(-3.77%)
Apr 17, 2020 90.74 92.51 89.37 91.93 815,015 +3.44(+3.88%)
Apr 16, 2020 88.86 89.89 86.77 88.49 801,705 -0.45(-0.51%)
Apr 15, 2020 90.75 91.21 87.61 88.94 662,239 -3.26(-3.53%)
Apr 14, 2020 92.04 93.32 91.22 92.20 653,258 +2.02(+2.24%)
Apr 13, 2020 89.34 90.91 86.91 90.17 867,192 +0.39(+0.43%)
Apr 09, 2020 89.19 92.10 88.66 89.79 867,267 +0.67(+0.75%)
Apr 08, 2020 86.35 90.76 85.57 89.12 909,241 +1.79(+2.05%)
Apr 07, 2020 92.33 93.07 86.25 87.33 1,130,573 -1.64(-1.84%)
Apr 06, 2020 82.28 89.57 81.99 88.97 895,592 +9.84(+12.43%)
Apr 03, 2020 79.11 80.85 77.40 79.13 882,136 -0.36(-0.45%)
Apr 02, 2020 79.24 81.92 77.79 79.49 1,124,957 -0.16(-0.20%)
Apr 01, 2020 83.38 83.38 78.06 79.65 1,126,878 -7.00(-8.07%)
Mar 31, 2020 88.29 90.04 85.85 86.64 1,213,635 -2.82(-3.15%)
Mar 30, 2020 86.85 90.15 85.68 89.46 902,456 +3.19(+3.70%)
Mar 27, 2020 90.12 90.77 85.27 86.27 811,616 -4.86(-5.33%)
Mar 26, 2020 84.16 91.74 84.16 91.13 791,664 +6.90(+8.19%)
Mar 25, 2020 79.81 86.79 77.81 84.22 882,233 +4.27(+5.33%)
Mar 24, 2020 76.07 82.03 75.37 79.96 1,007,038 +5.95(+8.04%)
Mar 23, 2020 77.46 78.72 72.85 74.01 1,340,768 -3.99(-5.12%)
Mar 20, 2020 90.66 90.82 76.84 78.00 1,277,217 -10.66(-12.02%)
Mar 19, 2020 90.13 93.67 87.52 88.66 1,360,368 -2.37(-2.61%)
Mar 18, 2020 89.74 95.51 77.76 91.03 1,643,181 -5.57(-5.77%)
Mar 17, 2020 93.74 100.21 91.39 96.61 1,370,331 +4.60(+5.00%)
Mar 16, 2020 93.71 98.34 89.11 92.00 1,104,556 -12.98(-12.36%)
Mar 13, 2020 102.53 105.77 97.89 104.98 1,151,687 +7.91(+8.14%)
Mar 12, 2020 101.77 105.22 96.80 97.07 1,702,844 -10.69(-9.92%)
Mar 11, 2020 108.84 109.50 106.57 107.77 1,329,593 -3.39(-3.05%)
Mar 10, 2020 110.37 111.41 103.88 111.15 1,360,854 +3.18(+2.95%)
Mar 09, 2020 105.41 112.67 95.88 107.97 1,200,296 -4.51(-4.01%)
Mar 06, 2020 112.08 112.93 108.47 112.48 1,033,249 -2.68(-2.32%)
Mar 05, 2020 114.79 117.10 114.04 115.15 1,024,057 -1.60(-1.37%)
Mar 04, 2020 114.23 116.87 113.29 116.75 822,920 +4.70(+4.20%)
Mar 03, 2020 113.38 116.89 111.00 112.05 904,161 -1.43(-1.26%)
Mar 02, 2020 108.31 113.47 107.72 113.47 971,929 +5.51(+5.10%)
Feb 28, 2020 108.01 109.57 105.12 107.96 1,327,641 -2.99(-2.70%)
Feb 27, 2020 114.26 116.68 110.89 110.96 1,285,411 -5.15(-4.43%)
Feb 26, 2020 117.01 118.09 114.78 116.10 862,576 -0.32(-0.27%)
Feb 25, 2020 119.63 119.88 116.23 116.42 833,850 -2.77(-2.32%)
Feb 24, 2020 117.61 120.07 117.36 119.19 721,132 -1.53(-1.27%)
Feb 21, 2020 121.33 121.34 119.57 120.72 680,169 -1.19(-0.98%)
Feb 20, 2020 120.90 123.89 118.95 121.91 1,327,016 -1.23(-1.00%)
Feb 19, 2020 125.78 126.46 122.42 123.14 816,619 -3.00(-2.38%)
Feb 18, 2020 124.81 126.41 122.62 126.15 1,102,219 -4.26(-3.27%)
Feb 14, 2020 128.39 130.73 128.27 130.41 796,797 +1.94(+1.51%)
Feb 13, 2020 128.18 129.23 127.89 128.47 861,438 -1.63(-1.26%)
Feb 12, 2020 129.37 130.24 128.44 130.10 643,640 +0.64(+0.49%)
Feb 11, 2020 128.47 129.59 127.54 129.46 490,580 +1.42(+1.11%)
Feb 10, 2020 125.55 128.06 125.55 128.04 672,357 +2.20(+1.75%)
Feb 07, 2020 124.28 126.64 123.95 125.85 833,543 +1.53(+1.23%)
Feb 06, 2020 125.47 125.56 123.58 124.32 692,218 -0.82(-0.65%)
Feb 05, 2020 128.22 128.67 124.76 125.13 814,850 -1.85(-1.46%)
Feb 04, 2020 125.62 127.17 125.45 126.98 682,696 +2.88(+2.32%)
Feb 03, 2020 122.10 124.89 122.00 124.10 769,277 +2.69(+2.21%)
Jan 31, 2020 122.50 123.26 120.83 121.42 646,832 -1.26(-1.03%)
Jan 30, 2020 122.06 123.24 121.47 122.67 558,353 -0.15(-0.12%)
Jan 29, 2020 122.06 123.66 121.32 122.83 591,305 +1.30(+1.07%)
Jan 28, 2020 120.38 121.75 119.75 121.53 405,637 +1.66(+1.39%)
Jan 27, 2020 118.83 120.72 118.68 119.87 719,251 -0.31(-0.26%)
Jan 24, 2020 122.06 122.60 120.00 120.18 726,395 -1.69(-1.39%)
Jan 23, 2020 121.04 122.01 120.71 121.87 776,679 +0.33(+0.27%)
Jan 22, 2020 119.81 121.96 119.74 121.54 837,510 +2.17(+1.82%)
Jan 21, 2020 119.89 120.30 118.91 119.37 712,581 -0.85(-0.71%)
Jan 17, 2020 121.06 122.01 119.89 120.22 1,039,213 -0.43(-0.36%)
Jan 16, 2020 118.42 120.71 118.34 120.66 835,798 +3.00(+2.55%)
Jan 15, 2020 117.20 118.05 116.27 117.66 941,644 +0.56(+0.48%)
Jan 14, 2020 116.85 117.83 116.32 117.10 748,878 +0.06(+0.06%)
Jan 13, 2020 116.42 117.04 114.89 117.03 1,007,151 +1.15(+0.99%)
Jan 10, 2020 115.68 116.31 115.05 115.89 559,494 +0.52(+0.46%)
Jan 09, 2020 115.62 116.16 114.75 115.36 488,318 +0.21(+0.18%)
Jan 08, 2020 114.78 115.99 114.40 115.15 999,808 +0.49(+0.43%)
Jan 07, 2020 115.76 116.01 114.59 114.67 626,714 -1.39(-1.20%)
Jan 06, 2020 114.69 116.07 113.49 116.06 668,408 -0.22(-0.19%)
Jan 03, 2020 116.26 117.27 115.33 116.27 511,778 -1.46(-1.24%)
Jan 02, 2020 117.16 117.73 115.90 117.73 609,685 +0.80(+0.68%)
Dec 31, 2019 116.48 117.09 116.29 116.93 297,055 +0.39(+0.34%)
Dec 30, 2019 116.89 117.15 115.94 116.53 323,859 -0.44(-0.38%)
Dec 27, 2019 117.24 117.39 116.64 116.97 233,788 -0.05(-0.04%)
Dec 26, 2019 116.35 117.05 115.98 117.02 244,030 +0.72(+0.62%)
Dec 24, 2019 115.85 116.66 115.59 116.30 191,078 +0.42(+0.36%)
Dec 23, 2019 116.82 116.82 115.52 115.88 487,767 -0.73(-0.63%)
Dec 20, 2019 116.96 117.48 116.52 116.61 1,134,433 +0.49(+0.42%)
Dec 19, 2019 115.98 116.50 114.67 116.12 549,574 +0.07(+0.06%)
Dec 18, 2019 115.98 116.52 114.71 116.06 516,265 +0.08(+0.06%)
Dec 17, 2019 114.24 116.05 113.92 115.98 763,922 +1.76(+1.54%)
Dec 16, 2019 115.81 115.98 114.02 114.22 773,686 -1.01(-0.88%)
Dec 13, 2019 116.47 116.47 114.62 115.24 594,669 -1.37(-1.17%)
Dec 12, 2019 116.10 117.69 115.93 116.61 1,044,101 -1.14(-0.97%)
Dec 11, 2019 116.14 117.81 115.95 117.75 604,796 +1.50(+1.29%)
Dec 10, 2019 116.33 116.70 115.89 116.25 1,219,137 +0.00(+0.00%)
Dec 09, 2019 114.75 116.33 114.39 116.25 775,571 +1.03(+0.89%)
Dec 06, 2019 115.57 115.99 114.87 115.22 557,096 +0.65(+0.56%)
Dec 05, 2019 114.11 114.68 113.98 114.57 642,935 +0.48(+0.42%)
Dec 04, 2019 113.36 115.07 113.36 114.10 762,955 +1.51(+1.34%)
Dec 03, 2019 111.72 112.69 111.70 112.59 566,407 -0.17(-0.15%)
Dec 02, 2019 112.62 113.08 112.10 112.76 644,176 +0.31(+0.27%)
Nov 29, 2019 113.58 113.88 112.22 112.45 337,203 -1.43(-1.26%)
Nov 27, 2019 114.30 114.64 113.45 113.88 495,184 -0.56(-0.49%)
Nov 26, 2019 112.34 114.56 112.30 114.44 717,747 +2.20(+1.96%)
Nov 25, 2019 111.47 112.46 110.17 112.24 603,130 +0.71(+0.64%)
Nov 22, 2019 110.88 111.96 110.24 111.53 631,176 +0.50(+0.45%)
Nov 21, 2019 109.89 111.50 109.05 111.03 853,826 +0.95(+0.87%)
Nov 20, 2019 111.51 111.87 109.91 110.08 972,833 -1.60(-1.43%)
Nov 19, 2019 110.96 111.85 110.27 111.68 720,233 +0.75(+0.68%)
Nov 18, 2019 111.46 112.01 110.64 110.93 450,110 -0.66(-0.60%)
Nov 15, 2019 110.61 111.73 110.50 111.59 726,925 +1.81(+1.65%)
Nov 14, 2019 109.59 110.13 109.14 109.79 431,989 +0.44(+0.40%)
Nov 13, 2019 106.86 109.52 106.76 109.35 655,589 +1.89(+1.76%)
Nov 12, 2019 108.06 108.31 106.98 107.45 566,535 -0.90(-0.83%)
Nov 11, 2019 107.78 109.00 107.78 108.35 414,232 +0.01(+0.01%)
Nov 08, 2019 108.12 108.58 107.55 108.34 1,058,578 +0.36(+0.33%)
Nov 07, 2019 109.83 110.06 107.48 107.99 564,203 -1.23(-1.12%)
Nov 06, 2019 109.30 109.47 108.72 109.22 844,229 -0.49(-0.44%)
Nov 05, 2019 110.60 111.03 109.24 109.70 633,305 -0.97(-0.87%)
Nov 04, 2019 111.05 111.85 110.02 110.67 543,375 -0.06(-0.05%)
Nov 01, 2019 109.70 111.05 109.61 110.72 633,844 +2.01(+1.85%)
Oct 31, 2019 109.04 109.63 108.06 108.71 635,434 -0.44(-0.40%)
Oct 30, 2019 107.94 109.75 107.88 109.15 715,949 +1.01(+0.94%)
Oct 29, 2019 107.61 108.34 107.02 108.14 788,223 +0.10(+0.10%)
Oct 28, 2019 106.55 109.19 106.55 108.03 886,924 +1.86(+1.76%)
Oct 25, 2019 106.84 108.65 105.70 106.17 1,117,607 -0.31(-0.29%)
Oct 24, 2019 101.41 106.90 101.32 106.48 2,188,732 +8.70(+8.90%)
Oct 23, 2019 98.43 99.15 97.60 97.78 862,859 -0.82(-0.84%)
Oct 22, 2019 98.71 99.38 97.92 98.60 594,148 +0.21(+0.21%)
Oct 21, 2019 97.96 98.83 97.76 98.39 605,564 +1.01(+1.04%)
Oct 18, 2019 97.12 98.20 97.12 97.38 648,895 -0.17(-0.17%)
Oct 17, 2019 97.22 98.00 96.46 97.55 545,529 +0.67(+0.70%)
Oct 16, 2019 95.34 96.91 95.15 96.88 588,417 +1.52(+1.59%)
Oct 15, 2019 94.58 95.67 94.22 95.36 1,188,435 +1.26(+1.33%)
Oct 14, 2019 94.75 95.23 93.99 94.10 527,795 -0.95(-1.00%)
Oct 11, 2019 95.58 96.39 94.98 95.05 937,104 +0.71(+0.75%)
Oct 10, 2019 94.55 95.46 94.27 94.34 1,223,805 -0.32(-0.34%)
Oct 09, 2019 96.53 96.80 94.10 94.66 1,135,738 -1.21(-1.26%)
Oct 08, 2019 95.08 96.62 94.28 95.86 948,488 -0.23(-0.24%)
Oct 07, 2019 96.31 96.69 95.91 96.10 462,589 -0.69(-0.72%)
Oct 04, 2019 94.70 96.87 94.70 96.79 554,427 +2.08(+2.20%)
Oct 03, 2019 93.52 94.76 92.18 94.71 752,025 +0.81(+0.86%)
Oct 02, 2019 93.97 94.28 92.66 93.91 502,363 -0.81(-0.85%)
Oct 01, 2019 97.66 98.19 94.27 94.71 644,374 -2.39(-2.46%)
Sep 30, 2019 96.18 98.09 96.18 97.10 760,391 +1.08(+1.12%)
Sep 27, 2019 96.60 96.81 95.47 96.02 363,569 -0.15(-0.16%)
Sep 26, 2019 95.39 96.58 94.97 96.17 608,209 +0.76(+0.80%)
Sep 25, 2019 95.12 95.44 94.61 95.42 524,340 +0.24(+0.26%)
Sep 24, 2019 95.21 95.89 94.80 95.17 631,493 +0.40(+0.43%)
Sep 23, 2019 94.60 95.28 94.58 94.77 401,707 -0.38(-0.40%)
Sep 20, 2019 95.83 96.21 94.94 95.15 649,215 -0.52(-0.55%)
Sep 19, 2019 95.81 96.43 94.45 95.68 524,224 -0.17(-0.18%)
Sep 18, 2019 94.31 96.08 93.74 95.85 573,094 +0.70(+0.74%)
Sep 17, 2019 95.43 96.23 94.77 95.14 670,233 -0.53(-0.56%)
Sep 16, 2019 95.21 95.78 94.52 95.68 711,987 -0.10(-0.11%)
Sep 13, 2019 94.37 96.00 94.30 95.78 1,141,625 +2.04(+2.18%)
Sep 12, 2019 93.58 94.01 92.35 93.74 471,175 +0.37(+0.40%)
Sep 11, 2019 92.19 93.38 91.68 93.36 533,063 +1.56(+1.70%)
Sep 10, 2019 91.32 91.98 89.86 91.80 751,852 +0.30(+0.33%)
Sep 09, 2019 92.74 93.01 91.03 91.51 717,971 -0.94(-1.02%)
Sep 06, 2019 92.29 93.42 92.13 92.45 673,123 +0.31(+0.33%)
Sep 05, 2019 91.19 92.24 90.93 92.14 686,182 +1.74(+1.92%)
Sep 04, 2019 89.82 90.49 89.32 90.40 637,560 +1.34(+1.50%)
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.