Indicators

Allegion Plc (NY: ALLE )

126.97 +1.55 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.14	49.10	48.14	48.83	378,499	+0.72(+1.49%)
Nov 26, 2014	48.60	48.11	48.11	48.11	592,999	-0.46(-0.95%)
Nov 25, 2014	48.91	48.94	48.31	48.57	499,950	-0.34(-0.70%)
Nov 24, 2014	49.19	49.41	48.86	48.92	531,776	-0.23(-0.46%)
Nov 21, 2014	49.69	49.76	48.98	49.15	538,953	+0.10(+0.20%)
Nov 20, 2014	48.62	49.29	48.53	49.05	243,534	+0.08(+0.17%)
Nov 19, 2014	48.91	49.25	48.55	48.96	835,902	+0.12(+0.24%)
Nov 18, 2014	47.98	49.01	47.77	48.85	693,970	+0.93(+1.95%)
Nov 17, 2014	47.32	47.98	47.25	47.91	584,048	+0.52(+1.09%)
Nov 14, 2014	47.15	47.61	46.96	47.40	411,203	+0.14(+0.29%)
Nov 13, 2014	47.67	47.77	47.04	47.26	414,129	-0.34(-0.72%)
Nov 12, 2014	47.43	47.75	47.16	47.60	696,017	-0.02(-0.04%)
Nov 11, 2014	47.89	48.41	47.49	47.62	641,922	-0.15(-0.30%)
Nov 10, 2014	48.16	48.16	47.67	47.77	620,415	-0.25(-0.53%)
Nov 07, 2014	48.46	48.57	47.96	48.02	1,378,032	-0.42(-0.86%)
Nov 06, 2014	48.36	48.52	47.94	48.44	1,148,629	+0.34(+0.70%)
Nov 05, 2014	48.45	48.58	47.82	48.10	595,458	-0.06(-0.13%)
Nov 04, 2014	48.41	48.82	48.14	48.17	1,236,034	-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.