Indicators

Allegion Plc (NY: ALLE )

124.19 -0.18 (-0.14%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	66.48	67.09	65.91	66.09	1,055,833	-0.36(-0.54%)
Jul 28, 2016	66.42	67.03	65.87	66.45	921,223	+0.82(+1.25%)
Jul 27, 2016	66.24	66.27	65.24	65.62	830,894	-0.53(-0.80%)
Jul 26, 2016	65.69	66.34	65.62	66.15	634,550	+0.54(+0.82%)
Jul 25, 2016	65.41	65.72	65.24	65.62	427,229	-0.43(-0.65%)
Jul 22, 2016	65.25	66.14	65.03	66.05	515,932	+0.71(+1.09%)
Jul 21, 2016	65.67	65.69	65.17	65.33	281,843	-0.34(-0.51%)
Jul 20, 2016	65.66	65.92	65.26	65.67	348,189	+0.08(+0.13%)
Jul 19, 2016	64.68	65.66	64.59	65.59	878,885	+0.82(+1.27%)
Jul 18, 2016	65.14	65.28	64.59	64.77	319,155	-0.37(-0.57%)
Jul 15, 2016	65.01	65.33	64.71	65.14	397,602	+0.31(+0.48%)
Jul 14, 2016	64.89	65.20	64.68	64.83	506,531	+0.52(+0.81%)
Jul 13, 2016	64.83	64.83	64.10	64.31	363,260	-0.08(-0.13%)
Jul 12, 2016	64.12	64.61	64.00	64.39	468,454	+0.55(+0.86%)
Jul 11, 2016	63.91	64.48	63.76	63.84	549,615	+0.17(+0.27%)
Jul 08, 2016	63.12	63.86	62.67	63.67	423,220	+1.00(+1.60%)
Jul 07, 2016	62.53	62.99	62.15	62.67	364,899	+0.35(+0.56%)
Jul 06, 2016	62.02	62.65	61.59	62.32	1,074,307	+0.23(+0.37%)
Jul 05, 2016	62.41	62.58	61.64	62.09	499,261	-0.72(-1.15%)

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.