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 (%)
Nov 30, 2015	61.10	61.75	60.97	61.04	1,444,164	+0.07(+0.12%)
Nov 27, 2015	60.39	61.11	60.31	60.97	302,308	+0.66(+1.10%)
Nov 25, 2015	59.49	60.31	60.31	60.31	698,380	+1.11(+1.87%)
Nov 24, 2015	59.46	59.46	58.62	59.20	1,088,769	-0.46(-0.78%)
Nov 23, 2015	60.53	60.70	59.44	59.66	856,221	-0.74(-1.23%)
Nov 20, 2015	60.69	60.85	60.16	60.41	2,618,274	-0.15(-0.25%)
Nov 19, 2015	59.85	60.63	59.43	60.56	1,872,810	+0.75(+1.26%)
Nov 18, 2015	59.19	59.85	58.74	59.81	1,166,959	+1.14(+1.95%)
Nov 17, 2015	59.04	59.16	58.44	58.66	931,727	-0.12(-0.20%)
Nov 16, 2015	58.12	58.93	57.76	58.78	856,631	+0.94(+1.62%)
Nov 13, 2015	58.70	59.05	57.82	57.85	716,344	-0.90(-1.53%)
Nov 12, 2015	58.58	59.13	58.35	58.75	1,143,206	-0.30(-0.51%)
Nov 11, 2015	57.75	59.10	57.53	59.04	823,147	+1.53(+2.65%)
Nov 10, 2015	57.78	57.94	57.01	57.52	924,357	-0.32(-0.55%)
Nov 09, 2015	58.33	58.35	57.24	57.84	862,520	-0.54(-0.92%)
Nov 06, 2015	58.20	58.62	57.46	58.37	942,452	+0.10(+0.17%)
Nov 05, 2015	58.11	58.58	57.83	58.27	1,112,647	-0.49(-0.83%)
Nov 04, 2015	58.55	59.36	58.55	58.76	1,301,284	-0.57(-0.96%)
Nov 03, 2015	60.40	60.40	59.17	59.34	965,959	-1.29(-2.13%)

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.