Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 48.16 49.12 48.16 48.85 378,362 +0.72(+1.49%)
Nov 26, 2014 48.62 48.13 48.13 48.13 592,785 -0.46(-0.95%)
Nov 25, 2014 48.93 48.95 48.33 48.59 499,769 -0.34(-0.70%)
Nov 24, 2014 49.21 49.43 48.87 48.94 531,584 -0.23(-0.46%)
Nov 21, 2014 49.71 49.78 49.00 49.16 538,758 +0.10(+0.20%)
Nov 20, 2014 48.64 49.31 48.55 49.06 243,446 +0.08(+0.17%)
Nov 19, 2014 48.93 49.27 48.56 48.98 835,600 +0.12(+0.24%)
Nov 18, 2014 47.99 49.03 47.78 48.86 693,719 +0.93(+1.95%)
Nov 17, 2014 47.34 48.00 47.27 47.93 583,836 +0.52(+1.09%)
Nov 14, 2014 47.17 47.63 46.97 47.41 411,054 +0.14(+0.29%)
Nov 13, 2014 47.68 47.78 47.06 47.28 413,979 -0.34(-0.72%)
Nov 12, 2014 47.45 47.77 47.18 47.62 695,766 -0.02(-0.04%)
Nov 11, 2014 47.90 48.43 47.50 47.64 641,689 -0.15(-0.30%)
Nov 10, 2014 48.17 48.17 47.68 47.78 620,191 -0.25(-0.53%)
Nov 07, 2014 48.47 48.58 47.98 48.04 1,377,534 -0.42(-0.86%)
Nov 06, 2014 48.37 48.54 47.96 48.46 1,148,214 +0.34(+0.70%)
Nov 05, 2014 48.46 48.60 47.84 48.12 595,242 -0.06(-0.13%)
Nov 04, 2014 48.43 48.84 48.16 48.18 1,235,587 -0.28(-0.58%)
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.