Skip to main content

Allegion Plc (NY: ALLE )

134.15 -0.09 (-0.07%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 61.89 62.13 60.83 61.20 801,577 -0.52(-0.84%)
Nov 29, 2016 61.78 62.05 61.43 61.72 440,733 +0.07(+0.12%)
Nov 28, 2016 61.80 62.01 61.46 61.64 598,945 -0.47(-0.75%)
Nov 25, 2016 62.18 62.20 61.44 62.11 241,511 +0.19(+0.31%)
Nov 23, 2016 61.92 61.92 61.92 0 -0.27(-0.44%)
Nov 22, 2016 62.13 62.38 61.77 62.19 596,895 +0.06(+0.10%)
Nov 21, 2016 61.90 62.49 61.33 62.13 651,460 +0.56(+0.91%)
Nov 18, 2016 62.23 62.74 61.35 61.57 697,352 -0.88(-1.41%)
Nov 17, 2016 61.88 62.75 61.85 62.45 656,545 +0.65(+1.05%)
Nov 16, 2016 62.92 62.92 61.75 61.80 629,105 -1.10(-1.74%)
Nov 15, 2016 62.74 63.05 62.29 62.90 970,405 +0.16(+0.26%)
Nov 14, 2016 63.46 63.51 62.55 62.73 1,362,184 -0.66(-1.04%)
Nov 11, 2016 63.06 63.93 63.06 63.39 1,298,828 +0.18(+0.29%)
Nov 10, 2016 61.53 63.98 61.34 63.21 1,485,579 +2.16(+3.54%)
Nov 09, 2016 58.83 61.52 58.82 61.05 1,151,626 +0.95(+1.58%)
Nov 08, 2016 59.73 60.34 59.36 60.10 470,026 +0.27(+0.44%)
Nov 07, 2016 59.23 59.89 59.02 59.83 780,164 +1.63(+2.80%)
Nov 04, 2016 58.06 59.17 57.90 58.21 1,850,979 +0.32(+0.55%)
Nov 03, 2016 57.99 58.42 57.68 57.89 913,144 -0.05(-0.09%)
Nov 02, 2016 57.91 58.36 57.59 57.94 1,280,789 -0.10(-0.17%)
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.