Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 108.31 108.64 107.17 108.54 1,005,318 -0.23(-0.21%)
Nov 27, 2020 110.03 111.35 108.61 108.77 342,941 -0.89(-0.81%)
Nov 25, 2020 111.07 111.07 108.27 109.65 575,037 -1.50(-1.35%)
Nov 24, 2020 110.34 112.03 109.31 111.16 702,279 +2.50(+2.30%)
Nov 23, 2020 108.33 109.23 107.26 108.65 819,669 +1.10(+1.03%)
Nov 20, 2020 108.45 109.14 106.55 107.55 514,833 -1.08(-0.99%)
Nov 19, 2020 108.41 109.12 106.47 108.62 613,660 -0.41(-0.38%)
Nov 18, 2020 110.29 110.80 108.99 109.03 726,997 -0.86(-0.78%)
Nov 17, 2020 111.24 111.48 108.84 109.89 854,524 -2.66(-2.37%)
Nov 16, 2020 110.83 112.67 109.99 112.56 576,531 +4.05(+3.74%)
Nov 13, 2020 105.65 109.39 105.65 108.50 642,595 +3.66(+3.49%)
Nov 12, 2020 106.24 106.24 103.12 104.84 951,867 -2.10(-1.97%)
Nov 11, 2020 112.63 112.63 106.02 106.94 1,030,322 -2.66(-2.42%)
Nov 10, 2020 107.15 110.95 105.96 109.60 1,020,221 +3.12(+2.93%)
Nov 09, 2020 104.17 109.20 100.36 106.47 1,202,195 +8.60(+8.79%)
Nov 06, 2020 98.98 99.70 97.53 97.87 787,589 -1.24(-1.25%)
Nov 05, 2020 97.90 99.67 97.90 99.11 778,514 +2.46(+2.54%)
Nov 04, 2020 99.24 99.85 96.36 96.65 855,282 -2.41(-2.43%)
Nov 03, 2020 97.85 99.61 97.26 99.06 762,868 +2.45(+2.53%)
Nov 02, 2020 95.07 96.88 94.80 96.61 947,657 +2.86(+3.06%)
Oct 30, 2020 92.43 93.82 91.18 93.75 958,325 +0.37(+0.40%)
Oct 29, 2020 91.16 94.10 91.06 93.38 815,891 +1.67(+1.82%)
Oct 28, 2020 92.30 94.19 91.45 91.71 1,044,434 -2.76(-2.92%)
Oct 27, 2020 95.98 96.10 94.22 94.47 718,281 -1.50(-1.57%)
Oct 26, 2020 96.71 97.20 95.08 95.98 751,664 -1.94(-1.98%)
Oct 23, 2020 98.17 98.99 96.83 97.92 803,244 +0.87(+0.89%)
Oct 22, 2020 99.94 100.41 95.01 97.05 1,614,789 -1.84(-1.86%)
Oct 21, 2020 100.09 101.94 98.18 98.89 1,213,916 -1.33(-1.33%)
Oct 20, 2020 100.01 102.42 99.64 100.22 606,013 +1.30(+1.32%)
Oct 19, 2020 100.08 100.73 98.75 98.92 598,367 -1.01(-1.01%)
Oct 16, 2020 100.15 101.14 99.87 99.93 405,982 +0.16(+0.16%)
Oct 15, 2020 97.98 99.78 97.97 99.76 375,257 +0.32(+0.33%)
Oct 14, 2020 99.94 100.92 98.91 99.44 497,071 -0.53(-0.53%)
Oct 13, 2020 101.57 102.02 99.74 99.97 735,800 -2.59(-2.52%)
Oct 12, 2020 99.63 102.88 99.63 102.56 599,049 +3.59(+3.63%)
Oct 09, 2020 99.62 100.29 98.90 98.97 509,264 +0.29(+0.29%)
Oct 08, 2020 97.75 98.76 97.13 98.69 543,743 +2.03(+2.10%)
Oct 07, 2020 96.81 97.46 95.86 96.66 718,728 +0.67(+0.69%)
Oct 06, 2020 96.14 97.80 95.60 96.00 703,519 +0.06(+0.06%)
Oct 05, 2020 95.07 96.34 94.74 95.94 1,020,124 +1.88(+2.00%)
Oct 02, 2020 91.87 94.88 91.67 94.05 1,750,432 +0.30(+0.32%)
Oct 01, 2020 95.12 96.78 93.43 93.75 916,629 -0.39(-0.41%)
Sep 30, 2020 95.12 96.81 93.18 94.14 1,515,929 -0.25(-0.26%)
Sep 29, 2020 94.24 95.64 93.82 94.39 506,857 -0.04(-0.04%)
Sep 28, 2020 94.17 95.86 93.71 94.42 645,690 +1.88(+2.03%)
Sep 25, 2020 90.68 93.34 90.07 92.55 669,493 +1.53(+1.68%)
Sep 24, 2020 90.42 91.96 89.48 91.02 752,365 +0.25(+0.27%)
Sep 23, 2020 94.22 94.41 90.48 90.77 821,314 -2.71(-2.90%)
Sep 22, 2020 92.95 94.12 91.65 93.48 888,645 +0.43(+0.46%)
Sep 21, 2020 96.53 96.58 91.10 93.05 1,034,811 -5.22(-5.31%)
Sep 18, 2020 99.03 100.57 97.85 98.27 1,539,035 -0.69(-0.70%)
Sep 17, 2020 97.54 100.34 96.96 98.96 1,307,018 +0.14(+0.14%)
Sep 16, 2020 96.59 100.09 96.29 98.82 930,179 +2.77(+2.88%)
Sep 15, 2020 94.93 96.29 94.35 96.05 719,077 +2.00(+2.13%)
Sep 14, 2020 94.07 94.35 92.85 94.05 622,465 +1.11(+1.19%)
Sep 11, 2020 92.40 93.81 92.30 92.94 684,204 +0.91(+0.99%)
Sep 10, 2020 93.92 94.25 91.66 92.03 567,018 -1.59(-1.70%)
Sep 09, 2020 93.86 94.91 93.47 93.63 616,321 +0.65(+0.70%)
Sep 08, 2020 93.87 94.12 92.38 92.97 817,539 -1.58(-1.68%)
Sep 04, 2020 96.22 96.81 93.83 94.56 614,740 -0.71(-0.75%)
Sep 03, 2020 99.56 99.93 94.73 95.27 623,194 -4.16(-4.18%)
Sep 02, 2020 97.10 100.01 96.77 99.42 669,433 +2.56(+2.64%)
Sep 01, 2020 97.69 97.72 95.45 96.86 625,831 -1.22(-1.25%)
Aug 31, 2020 98.45 99.03 97.96 98.09 913,771 -0.58(-0.59%)
Aug 28, 2020 98.03 99.49 96.93 98.66 656,482 +0.72(+0.74%)
Aug 27, 2020 97.60 98.57 97.27 97.94 623,510 +0.74(+0.76%)
Aug 26, 2020 96.82 97.76 96.21 97.20 496,809 +0.36(+0.37%)
Aug 25, 2020 98.02 98.32 95.59 96.84 563,627 -0.78(-0.80%)
Aug 24, 2020 95.30 97.71 95.27 97.62 550,518 +2.50(+2.62%)
Aug 21, 2020 94.25 95.41 94.16 95.13 616,321 +0.88(+0.94%)
Aug 20, 2020 94.55 95.03 93.76 94.24 396,637 -1.30(-1.36%)
Aug 19, 2020 95.60 96.09 94.39 95.54 596,481 +0.11(+0.12%)
Aug 18, 2020 97.15 97.55 95.27 95.43 1,010,829 -1.58(-1.63%)
Aug 17, 2020 96.25 97.60 95.82 97.01 673,083 +0.66(+0.69%)
Aug 14, 2020 97.17 97.58 95.90 96.35 517,343 -1.07(-1.10%)
Aug 13, 2020 98.60 99.31 97.11 97.42 478,359 -1.40(-1.42%)
Aug 12, 2020 99.41 99.62 98.21 98.83 428,998 +0.01(+0.01%)
Aug 11, 2020 97.94 100.76 97.37 98.82 800,502 +1.75(+1.80%)
Aug 10, 2020 95.32 97.14 95.04 97.07 473,915 +2.10(+2.21%)
Aug 07, 2020 94.49 94.97 93.57 94.97 730,373 +0.86(+0.92%)
Aug 06, 2020 94.67 95.52 93.18 94.11 854,378 -1.18(-1.23%)
Aug 05, 2020 94.81 95.84 94.57 95.29 788,708 +0.98(+1.04%)
Aug 04, 2020 94.49 94.93 93.24 94.31 738,712 -0.99(-1.04%)
Aug 03, 2020 94.98 95.73 93.93 95.30 741,525 +0.94(+1.00%)
Jul 31, 2020 92.76 94.40 91.59 94.36 944,984 +1.78(+1.93%)
Jul 30, 2020 91.99 92.86 90.53 92.57 760,831 -0.61(-0.65%)
Jul 29, 2020 93.61 94.53 92.79 93.18 601,744 -0.28(-0.29%)
Jul 28, 2020 95.63 95.99 93.42 93.46 693,582 -2.73(-2.84%)
Jul 27, 2020 96.46 96.84 95.43 96.19 772,074 +0.35(+0.37%)
Jul 24, 2020 97.48 97.98 95.24 95.84 920,951 -1.46(-1.50%)
Jul 23, 2020 103.12 104.36 97.10 97.30 1,710,237 -8.58(-8.10%)
Jul 22, 2020 103.74 106.63 103.74 105.87 1,177,471 +1.69(+1.62%)
Jul 21, 2020 103.48 104.53 102.87 104.19 816,148 +2.17(+2.13%)
Jul 20, 2020 101.51 102.96 101.18 102.01 669,839 +0.65(+0.64%)
Jul 17, 2020 102.01 102.01 99.54 101.37 790,877 -0.53(-0.52%)
Jul 16, 2020 101.24 102.38 100.69 101.90 617,745 +0.58(+0.57%)
Jul 15, 2020 100.51 102.25 100.12 101.32 761,944 +2.43(+2.46%)
Jul 14, 2020 96.34 99.02 95.96 98.89 578,621 +2.36(+2.45%)
Jul 13, 2020 96.79 98.23 96.29 96.53 526,949 +0.23(+0.24%)
Jul 10, 2020 95.13 96.52 94.40 96.30 460,106 +0.93(+0.97%)
Jul 09, 2020 97.29 97.89 94.93 95.37 499,355 -1.86(-1.91%)
Jul 08, 2020 97.62 98.16 96.51 97.23 737,817 +0.42(+0.43%)
Jul 07, 2020 97.84 98.44 96.78 96.81 542,634 -1.82(-1.85%)
Jul 06, 2020 99.04 99.65 98.09 98.64 419,270 +1.50(+1.54%)
Jul 02, 2020 98.09 99.23 97.05 97.14 477,393 +0.47(+0.49%)
Jul 01, 2020 97.03 98.06 95.85 96.66 847,977 -0.31(-0.32%)
Jun 30, 2020 94.29 97.47 94.29 96.98 849,953 +2.31(+2.44%)
Jun 29, 2020 93.10 94.69 92.02 94.67 543,112 +2.60(+2.82%)
Jun 26, 2020 92.69 93.47 91.40 92.07 882,793 -0.90(-0.97%)
Jun 25, 2020 92.10 93.21 90.20 92.97 754,919 +0.16(+0.17%)
Jun 24, 2020 96.39 96.74 92.70 92.81 590,506 -4.58(-4.70%)
Jun 23, 2020 98.88 99.53 97.17 97.39 491,978 -0.04(-0.04%)
Jun 22, 2020 96.98 97.58 95.26 97.43 748,153 -0.04(-0.04%)
Jun 19, 2020 99.60 99.60 96.68 97.47 1,015,924 -0.24(-0.24%)
Jun 18, 2020 98.17 99.86 96.93 97.71 593,820 -1.20(-1.21%)
Jun 17, 2020 100.14 100.59 98.32 98.90 507,279 -0.27(-0.27%)
Jun 16, 2020 101.22 101.33 96.82 99.17 498,210 +1.78(+1.83%)
Jun 15, 2020 94.05 97.93 93.42 97.38 569,978 +0.53(+0.55%)
Jun 12, 2020 99.21 99.22 93.98 96.85 773,901 +0.80(+0.84%)
Jun 11, 2020 99.55 99.76 95.88 96.05 776,495 -7.05(-6.84%)
Jun 10, 2020 105.82 106.32 102.86 103.10 701,215 -3.09(-2.91%)
Jun 09, 2020 107.41 107.47 105.71 106.20 647,260 -3.07(-2.81%)
Jun 08, 2020 108.70 110.37 108.12 109.27 748,541 +0.18(+0.16%)
Jun 05, 2020 103.88 111.11 103.36 109.09 1,623,510 +8.76(+8.73%)
Jun 04, 2020 98.18 100.47 97.61 100.33 819,331 +0.99(+1.00%)
Jun 03, 2020 95.41 99.67 95.14 99.34 755,830 +4.76(+5.03%)
Jun 02, 2020 95.87 96.45 93.97 94.58 702,175 -0.61(-0.64%)
Jun 01, 2020 94.93 96.47 94.03 95.19 507,968 +0.90(+0.95%)
May 29, 2020 93.46 94.74 92.54 94.29 969,834 -0.20(-0.21%)
May 28, 2020 95.18 96.08 93.05 94.49 682,459 +0.83(+0.89%)
May 27, 2020 94.19 94.96 92.38 93.66 902,597 +1.31(+1.42%)
May 26, 2020 91.70 93.20 91.13 92.34 788,925 +3.17(+3.55%)
May 22, 2020 89.25 89.47 87.88 89.17 526,155 +0.27(+0.31%)
May 21, 2020 88.87 90.34 88.44 88.90 1,028,606 -3.16(-3.43%)
May 20, 2020 90.56 92.53 90.20 92.06 861,485 +2.92(+3.28%)
May 19, 2020 90.38 92.17 89.00 89.13 753,802 -1.54(-1.70%)
May 18, 2020 91.00 92.41 90.55 90.68 768,522 +2.78(+3.16%)
May 15, 2020 87.74 89.35 87.04 87.90 809,957 -0.60(-0.67%)
May 14, 2020 87.35 88.54 84.95 88.49 1,525,543 -0.09(-0.10%)
May 13, 2020 93.34 94.43 87.73 88.58 960,894 -5.73(-6.08%)
May 12, 2020 96.64 97.94 94.26 94.31 569,603 -1.85(-1.93%)
May 11, 2020 96.08 97.12 94.59 96.16 560,884 -0.56(-0.58%)
May 08, 2020 96.41 98.16 96.01 96.72 433,422 +2.01(+2.13%)
May 07, 2020 93.76 95.72 93.76 94.71 960,917 +2.03(+2.19%)
May 06, 2020 92.26 94.20 91.55 92.67 887,073 +1.18(+1.29%)
May 05, 2020 90.38 92.60 89.74 91.49 795,130 +1.87(+2.09%)
May 04, 2020 91.15 91.15 89.28 89.62 704,849 -2.57(-2.79%)
May 01, 2020 93.55 94.50 91.53 92.19 746,303 -2.89(-3.04%)
Apr 30, 2020 95.38 96.07 93.25 95.08 1,284,930 -1.72(-1.78%)
Apr 29, 2020 98.67 98.92 96.15 96.80 856,667 +0.70(+0.73%)
Apr 28, 2020 95.55 97.43 95.18 96.10 596,735 +2.41(+2.57%)
Apr 27, 2020 92.27 94.17 92.12 93.69 758,925 +2.36(+2.59%)
Apr 24, 2020 89.62 91.53 88.30 91.33 731,076 +1.36(+1.51%)
Apr 23, 2020 89.45 92.96 87.12 89.97 1,386,323 +2.04(+2.32%)
Apr 22, 2020 87.32 88.10 86.16 87.92 740,147 +2.09(+2.43%)
Apr 21, 2020 87.22 87.91 85.36 85.83 637,869 -3.02(-3.40%)
Apr 20, 2020 90.45 91.08 88.26 88.85 604,299 -3.48(-3.77%)
Apr 17, 2020 91.14 92.92 89.77 92.33 811,438 +3.45(+3.88%)
Apr 16, 2020 89.25 90.29 87.15 88.88 798,187 -0.45(-0.51%)
Apr 15, 2020 91.15 91.61 88.00 89.33 659,333 -3.27(-3.53%)
Apr 14, 2020 92.44 93.73 91.62 92.61 650,391 +2.03(+2.24%)
Apr 13, 2020 89.73 91.31 87.29 90.57 863,386 +0.39(+0.43%)
Apr 09, 2020 89.58 92.50 89.05 90.18 863,461 +0.67(+0.75%)
Apr 08, 2020 86.73 91.16 85.95 89.51 905,251 +1.80(+2.05%)
Apr 07, 2020 92.74 93.48 86.63 87.72 1,125,612 -1.65(-1.84%)
Apr 06, 2020 82.65 89.97 82.35 89.36 891,662 +9.88(+12.43%)
Apr 03, 2020 79.46 81.21 77.74 79.48 878,265 -0.36(-0.45%)
Apr 02, 2020 79.59 82.28 78.14 79.84 1,120,020 -0.16(-0.20%)
Apr 01, 2020 83.74 83.74 78.40 80.00 1,121,933 -7.03(-8.07%)
Mar 31, 2020 88.68 90.44 86.23 87.03 1,208,309 -2.83(-3.15%)
Mar 30, 2020 87.23 90.54 86.06 89.85 898,496 +3.21(+3.70%)
Mar 27, 2020 90.52 91.17 85.65 86.65 808,054 -4.88(-5.33%)
Mar 26, 2020 84.53 92.14 84.53 91.53 788,190 +6.93(+8.19%)
Mar 25, 2020 80.16 87.17 78.16 84.60 878,361 +4.28(+5.33%)
Mar 24, 2020 76.41 82.39 75.71 80.31 1,002,618 +5.98(+8.04%)
Mar 23, 2020 77.81 79.06 73.17 74.33 1,334,884 -4.01(-5.12%)
Mar 20, 2020 91.06 91.22 77.18 78.34 1,271,612 -10.71(-12.02%)
Mar 19, 2020 90.53 94.08 87.91 89.05 1,354,398 -2.38(-2.61%)
Mar 18, 2020 90.14 95.93 78.11 91.43 1,635,970 -5.60(-5.77%)
Mar 17, 2020 94.16 100.65 91.79 97.03 1,364,318 +4.62(+5.00%)
Mar 16, 2020 94.12 98.77 89.50 92.41 1,099,709 -13.03(-12.36%)
Mar 13, 2020 102.99 106.23 98.32 105.44 1,146,633 +7.94(+8.14%)
Mar 12, 2020 102.21 105.68 97.23 97.50 1,695,371 -10.74(-9.92%)
Mar 11, 2020 109.32 109.98 107.04 108.24 1,323,758 -3.40(-3.05%)
Mar 10, 2020 110.85 111.90 104.34 111.64 1,354,882 +3.20(+2.95%)
Mar 09, 2020 105.87 113.17 96.30 108.45 1,195,029 -4.53(-4.01%)
Mar 06, 2020 112.58 113.43 108.95 112.97 1,028,714 -2.69(-2.32%)
Mar 05, 2020 115.29 117.61 114.54 115.66 1,019,563 -1.60(-1.37%)
Mar 04, 2020 114.74 117.39 113.78 117.27 819,309 +4.72(+4.20%)
Mar 03, 2020 113.88 117.41 111.49 112.54 900,193 -1.43(-1.26%)
Mar 02, 2020 108.79 113.97 108.19 113.97 967,664 +5.54(+5.11%)
Feb 28, 2020 108.48 110.05 105.58 108.44 1,321,815 -3.01(-2.70%)
Feb 27, 2020 114.77 117.20 111.38 111.45 1,279,770 -5.17(-4.43%)
Feb 26, 2020 117.53 118.61 115.29 116.61 858,790 -0.32(-0.27%)
Feb 25, 2020 120.16 120.41 116.75 116.94 830,191 -2.78(-2.32%)
Feb 24, 2020 118.13 120.60 117.88 119.72 717,967 -1.54(-1.27%)
Feb 21, 2020 121.87 121.88 120.09 121.25 677,185 -1.20(-0.98%)
Feb 20, 2020 121.43 124.44 119.47 122.45 1,321,192 -1.24(-1.00%)
Feb 19, 2020 126.34 127.02 122.96 123.69 813,035 -3.02(-2.38%)
Feb 18, 2020 125.36 126.96 123.17 126.70 1,097,382 -4.28(-3.27%)
Feb 14, 2020 128.96 131.31 128.84 130.99 793,301 +1.95(+1.51%)
Feb 13, 2020 128.74 129.80 128.46 129.03 857,658 -1.64(-1.26%)
Feb 12, 2020 129.94 130.82 129.00 130.67 640,815 +0.64(+0.49%)
Feb 11, 2020 129.03 130.16 128.10 130.03 488,427 +1.42(+1.11%)
Feb 10, 2020 126.10 128.63 126.10 128.61 669,406 +2.21(+1.75%)
Feb 07, 2020 124.83 127.20 124.50 126.40 829,885 +1.54(+1.23%)
Feb 06, 2020 126.03 126.11 124.13 124.86 689,180 -0.82(-0.65%)
Feb 05, 2020 128.79 129.24 125.31 125.69 811,274 -1.86(-1.46%)
Feb 04, 2020 126.18 127.73 126.01 127.54 679,700 +2.89(+2.32%)
Feb 03, 2020 122.64 125.44 122.54 124.65 765,901 +2.70(+2.21%)
Jan 31, 2020 123.04 123.80 121.37 121.95 643,993 -1.26(-1.03%)
Jan 30, 2020 122.59 123.78 122.01 123.22 555,903 -0.15(-0.12%)
Jan 29, 2020 122.59 124.20 121.86 123.37 588,710 +1.30(+1.07%)
Jan 28, 2020 120.91 122.28 120.28 122.06 403,857 +1.67(+1.39%)
Jan 27, 2020 119.35 121.25 119.21 120.40 716,095 -0.31(-0.26%)
Jan 24, 2020 122.59 123.14 120.53 120.71 723,207 -1.70(-1.39%)
Jan 23, 2020 121.57 122.55 121.24 122.40 773,270 +0.33(+0.27%)
Jan 22, 2020 120.34 122.50 120.27 122.07 833,834 +2.18(+1.82%)
Jan 21, 2020 120.42 120.83 119.43 119.90 709,454 -0.86(-0.71%)
Jan 17, 2020 121.59 122.55 120.41 120.75 1,034,653 -0.43(-0.36%)
Jan 16, 2020 118.94 121.24 118.86 121.19 832,130 +3.01(+2.55%)
Jan 15, 2020 117.72 118.57 116.78 118.18 937,512 +0.56(+0.48%)
Jan 14, 2020 117.37 118.35 116.83 117.61 745,591 +0.07(+0.06%)
Jan 13, 2020 116.94 117.56 115.40 117.55 1,002,731 +1.15(+0.99%)
Jan 10, 2020 116.19 116.82 115.56 116.40 557,039 +0.53(+0.46%)
Jan 09, 2020 116.13 116.67 115.26 115.87 486,175 +0.21(+0.18%)
Jan 08, 2020 115.28 116.50 114.91 115.66 995,420 +0.49(+0.43%)
Jan 07, 2020 116.28 116.52 115.10 115.17 623,964 -1.40(-1.20%)
Jan 06, 2020 115.20 116.59 113.99 116.57 665,474 -0.22(-0.19%)
Jan 03, 2020 116.77 117.78 115.83 116.78 509,532 -1.46(-1.24%)
Jan 02, 2020 117.68 118.25 116.41 118.25 607,009 +0.80(+0.68%)
Dec 31, 2019 116.99 117.60 116.80 117.44 295,751 +0.40(+0.34%)
Dec 30, 2019 117.41 117.67 116.45 117.05 322,438 -0.44(-0.38%)
Dec 27, 2019 117.75 117.91 117.15 117.49 232,762 -0.05(-0.04%)
Dec 26, 2019 116.86 117.57 116.49 117.54 242,959 +0.73(+0.62%)
Dec 24, 2019 116.36 117.17 116.11 116.81 190,239 +0.42(+0.36%)
Dec 23, 2019 117.33 117.33 116.03 116.39 485,627 -0.73(-0.63%)
Dec 20, 2019 117.47 118.00 117.03 117.12 1,129,454 +0.49(+0.42%)
Dec 19, 2019 116.49 117.01 115.18 116.63 547,162 +0.07(+0.06%)
Dec 18, 2019 116.49 117.03 115.22 116.57 513,999 +0.08(+0.07%)
Dec 17, 2019 114.75 116.56 114.42 116.49 760,570 +1.76(+1.54%)
Dec 16, 2019 116.32 116.49 114.52 114.73 770,291 -1.02(-0.88%)
Dec 13, 2019 116.99 116.99 115.12 115.75 592,060 -1.37(-1.17%)
Dec 12, 2019 116.61 118.21 116.44 117.12 1,039,519 -1.15(-0.97%)
Dec 11, 2019 116.65 118.33 116.46 118.27 602,142 +1.50(+1.29%)
Dec 10, 2019 116.84 117.21 116.41 116.76 1,213,787 +0.00(+0.00%)
Dec 09, 2019 115.26 116.84 114.90 116.76 772,168 +1.04(+0.89%)
Dec 06, 2019 116.08 116.50 115.38 115.73 554,651 +0.65(+0.56%)
Dec 05, 2019 114.61 115.18 114.49 115.08 640,113 +0.48(+0.42%)
Dec 04, 2019 113.86 115.58 113.86 114.60 759,607 +1.52(+1.34%)
Dec 03, 2019 112.21 113.19 112.19 113.08 563,921 -0.17(-0.15%)
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.