Indicators

Allegion Plc (NY: ALLE )

124.79 +1.91 (+1.55%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	67.61	67.77	66.50	66.54	839,132	-0.93(-1.37%)
Feb 27, 2017	67.75	68.02	67.40	67.46	619,878	-0.32(-0.47%)
Feb 24, 2017	67.42	67.80	67.16	67.78	551,144	+0.00(+0.00%)
Feb 23, 2017	68.23	68.29	67.44	67.78	590,958	-0.10(-0.15%)
Feb 22, 2017	68.12	68.75	67.75	67.89	689,182	-0.41(-0.60%)
Feb 21, 2017	67.10	68.44	67.08	68.30	1,222,322	+1.14(+1.69%)
Feb 17, 2017		67.16	67.16	67.16	0	+0.31(+0.47%)
Feb 16, 2017	65.91	67.01	65.91	66.85	1,164,324	+1.01(+1.53%)
Feb 15, 2017	64.93	65.99	64.93	65.84	1,241,726	+0.69(+1.06%)
Feb 14, 2017	65.40	65.58	64.94	65.15	758,765	-0.34(-0.52%)
Feb 13, 2017	66.18	66.44	65.25	65.49	613,239	-0.43(-0.65%)
Feb 10, 2017	65.81	66.33	65.54	65.92	1,199,334	+0.17(+0.26%)
Feb 09, 2017	62.05	66.00	61.43	65.75	2,713,341	+3.79(+6.11%)
Feb 08, 2017	61.43	62.15	61.16	61.96	1,006,637	+0.53(+0.87%)
Feb 07, 2017	61.64	62.10	61.24	61.43	952,407	-0.29(-0.48%)
Feb 06, 2017	61.52	61.73	61.00	61.73	683,622	+0.01(+0.01%)
Feb 03, 2017	61.07	61.77	60.68	61.72	1,036,908	+1.57(+2.61%)
Feb 02, 2017	60.12	60.27	59.64	60.15	1,082,355	-0.29(-0.49%)

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.