Indicators

Allegion Plc (NY: ALLE )

123.31 +1.05 (+0.86%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.44	49.75	48.86	48.97	652,667	-0.71(-1.42%)
Jan 29, 2015	49.10	49.78	48.70	49.68	503,560	+0.40(+0.81%)
Jan 28, 2015	49.24	50.02	48.88	49.28	766,571	+0.50(+1.02%)
Jan 27, 2015	48.24	49.00	48.22	48.78	525,792	-0.10(-0.20%)
Jan 26, 2015	49.65	49.72	48.76	48.88	774,910	-0.52(-1.05%)
Jan 23, 2015	49.25	49.87	49.25	49.40	445,731	+0.11(+0.22%)
Jan 22, 2015	48.17	49.35	47.96	49.29	988,313	+1.31(+2.72%)
Jan 21, 2015	47.68	48.47	47.45	47.98	1,780,216	+0.12(+0.25%)
Jan 20, 2015	48.46	48.89	47.69	47.87	1,254,344	-0.53(-1.09%)
Jan 16, 2015	48.82	49.28	48.21	48.39	2,953,628	-0.39(-0.80%)
Jan 15, 2015	50.37	50.47	48.37	48.78	1,231,106	-1.39(-2.77%)
Jan 14, 2015	49.48	50.22	49.13	50.17	600,194	+0.21(+0.42%)
Jan 13, 2015	50.14	51.19	49.37	49.96	573,651	+0.10(+0.20%)
Jan 12, 2015	50.72	50.77	49.73	49.86	371,430	-0.81(-1.59%)
Jan 09, 2015	50.88	51.08	50.59	50.67	596,643	-0.43(-0.83%)
Jan 08, 2015	50.51	51.12	50.03	51.10	985,784	+0.68(+1.35%)
Jan 07, 2015	49.95	50.78	49.70	50.41	794,984	+0.68(+1.37%)
Jan 06, 2015	49.87	50.02	49.04	49.73	1,478,951	-0.08(-0.16%)
Jan 05, 2015	49.63	50.09	49.47	49.82	589,532	-0.10(-0.20%)

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.