Indicators

Allegion Plc (NY: ALLE )

121.71 +0.65 (+0.54%)

Streaming Delayed Price Updated: 12:07 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.15	55.17	53.82	55.09	744,985	+1.22(+2.26%)
Jan 28, 2016	54.63	54.73	53.45	53.87	734,490	-0.46(-0.85%)
Jan 27, 2016	54.29	55.10	54.01	54.33	783,033	-0.19(-0.35%)
Jan 26, 2016	53.71	54.69	53.46	54.52	701,419	+0.68(+1.27%)
Jan 25, 2016	54.30	54.90	53.51	53.84	1,225,375	-0.70(-1.28%)
Jan 22, 2016	52.90	54.69	52.88	54.54	1,194,900	+2.50(+4.81%)
Jan 21, 2016	52.25	52.55	50.72	52.04	1,267,025	-0.18(-0.35%)
Jan 20, 2016	52.35	52.80	50.51	52.22	1,489,806	-0.55(-1.03%)
Jan 19, 2016	54.62	54.77	52.10	52.77	1,099,349	-0.61(-1.14%)
Jan 15, 2016	54.96	53.38	53.38	53.38	1,353,815	-1.41(-2.57%)
Jan 14, 2016	54.40	55.43	53.71	54.79	1,021,663	+1.29(+2.41%)
Jan 13, 2016	55.06	55.21	53.36	53.50	564,339	-1.18(-2.16%)
Jan 12, 2016	54.54	54.97	53.97	54.68	573,337	+0.56(+1.04%)
Jan 11, 2016	54.60	54.98	53.65	54.12	618,551	-0.25(-0.47%)
Jan 08, 2016	55.76	56.13	54.23	54.37	742,850	-1.08(-1.95%)
Jan 07, 2016	56.06	56.66	55.26	55.45	675,103	-1.65(-2.88%)
Jan 06, 2016	57.87	58.06	56.75	57.10	555,690	-1.54(-2.62%)
Jan 05, 2016	58.74	59.49	58.31	58.64	577,852	-0.06(-0.11%)

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.