Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 113.12 113.58 112.59 113.25 641,349 +0.31(+0.28%)
Nov 29, 2019 114.08 114.38 112.72 112.94 335,723 -1.44(-1.26%)
Nov 27, 2019 114.81 115.14 113.95 114.38 493,011 -0.56(-0.49%)
Nov 26, 2019 112.84 115.07 112.79 114.95 714,597 +2.21(+1.96%)
Nov 25, 2019 111.96 112.95 110.66 112.73 600,483 +0.72(+0.64%)
Nov 22, 2019 111.37 112.45 110.73 112.02 628,406 +0.50(+0.45%)
Nov 21, 2019 110.37 111.99 109.53 111.52 850,079 +0.96(+0.87%)
Nov 20, 2019 112.00 112.36 110.39 110.56 968,564 -1.61(-1.43%)
Nov 19, 2019 111.45 112.34 110.76 112.17 717,072 +0.75(+0.68%)
Nov 18, 2019 111.95 112.50 111.13 111.42 448,135 -0.67(-0.60%)
Nov 15, 2019 111.10 112.23 110.98 112.09 723,735 +1.82(+1.65%)
Nov 14, 2019 110.07 110.62 109.63 110.27 430,093 +0.44(+0.40%)
Nov 13, 2019 107.33 110.01 107.23 109.83 652,712 +1.90(+1.76%)
Nov 12, 2019 108.54 108.78 107.45 107.93 564,049 -0.90(-0.83%)
Nov 11, 2019 108.26 109.48 108.26 108.83 412,414 +0.01(+0.01%)
Nov 08, 2019 108.59 109.05 108.02 108.82 1,053,933 +0.36(+0.33%)
Nov 07, 2019 110.32 110.54 107.95 108.46 561,727 -1.23(-1.12%)
Nov 06, 2019 109.78 109.95 109.20 109.70 840,524 -0.49(-0.44%)
Nov 05, 2019 111.09 111.52 109.72 110.19 630,526 -0.97(-0.87%)
Nov 04, 2019 111.54 112.34 110.50 111.16 540,990 -0.06(-0.05%)
Nov 01, 2019 110.19 111.54 110.09 111.21 631,063 +2.02(+1.85%)
Oct 31, 2019 109.52 110.11 108.53 109.19 632,645 -0.44(-0.40%)
Oct 30, 2019 108.42 110.23 108.35 109.63 712,807 +1.02(+0.94%)
Oct 29, 2019 108.09 108.82 107.49 108.61 784,764 +0.10(+0.09%)
Oct 28, 2019 107.01 109.67 107.01 108.51 883,032 +1.87(+1.76%)
Oct 25, 2019 107.32 109.13 106.17 106.64 1,112,703 -0.31(-0.29%)
Oct 24, 2019 101.86 107.37 101.76 106.95 2,179,126 +8.74(+8.90%)
Oct 23, 2019 98.87 99.59 98.03 98.21 859,072 -0.83(-0.84%)
Oct 22, 2019 99.15 99.82 98.35 99.04 591,541 +0.21(+0.21%)
Oct 21, 2019 98.40 99.27 98.19 98.83 602,906 +1.02(+1.04%)
Oct 18, 2019 97.55 98.63 97.55 97.81 646,048 -0.17(-0.17%)
Oct 17, 2019 97.65 98.43 96.88 97.98 543,135 +0.68(+0.70%)
Oct 16, 2019 95.76 97.34 95.57 97.30 585,835 +1.52(+1.59%)
Oct 15, 2019 95.00 96.09 94.63 95.78 1,183,220 +1.26(+1.33%)
Oct 14, 2019 95.17 95.65 94.41 94.52 525,479 -0.95(-1.00%)
Oct 11, 2019 96.01 96.81 95.40 95.47 932,991 +0.72(+0.75%)
Oct 10, 2019 94.97 95.88 94.69 94.75 1,218,434 -0.32(-0.34%)
Oct 09, 2019 96.96 97.23 94.52 95.07 1,130,754 -1.21(-1.26%)
Oct 08, 2019 95.50 97.05 94.70 96.29 944,325 -0.24(-0.24%)
Oct 07, 2019 96.73 97.12 96.33 96.52 460,559 -0.70(-0.72%)
Oct 04, 2019 95.12 97.30 95.12 97.22 551,994 +2.09(+2.20%)
Oct 03, 2019 93.94 95.18 92.59 95.13 748,724 +0.81(+0.86%)
Oct 02, 2019 94.39 94.69 93.07 94.32 500,158 -0.81(-0.85%)
Oct 01, 2019 98.09 98.62 94.69 95.13 641,546 -2.40(-2.46%)
Sep 30, 2019 96.61 98.52 96.61 97.53 757,054 +1.08(+1.12%)
Sep 27, 2019 97.02 97.24 95.89 96.45 361,973 -0.15(-0.16%)
Sep 26, 2019 95.81 97.00 95.39 96.60 605,540 +0.76(+0.80%)
Sep 25, 2019 95.53 95.86 95.03 95.84 522,039 +0.24(+0.26%)
Sep 24, 2019 95.63 96.31 95.21 95.59 628,721 +0.40(+0.43%)
Sep 23, 2019 95.02 95.70 95.00 95.19 399,945 -0.39(-0.40%)
Sep 20, 2019 96.25 96.64 95.36 95.57 646,366 -0.53(-0.55%)
Sep 19, 2019 96.23 96.86 94.87 96.10 521,923 -0.17(-0.18%)
Sep 18, 2019 94.73 96.50 94.15 96.27 570,579 +0.71(+0.74%)
Sep 17, 2019 95.85 96.65 95.19 95.56 667,292 -0.54(-0.56%)
Sep 16, 2019 95.63 96.20 94.93 96.10 708,863 -0.10(-0.11%)
Sep 13, 2019 94.78 96.42 94.72 96.20 1,136,615 +2.05(+2.18%)
Sep 12, 2019 93.99 94.42 92.75 94.15 469,107 +0.38(+0.40%)
Sep 11, 2019 92.59 93.80 92.09 93.78 530,724 +1.57(+1.70%)
Sep 10, 2019 91.72 92.39 90.25 92.21 748,553 +0.30(+0.33%)
Sep 09, 2019 93.15 93.42 91.43 91.91 714,821 -0.95(-1.02%)
Sep 06, 2019 92.70 93.83 92.54 92.86 670,169 +0.31(+0.33%)
Sep 05, 2019 91.59 92.65 91.33 92.55 683,171 +1.75(+1.92%)
Sep 04, 2019 90.22 90.89 89.71 90.80 634,763 +1.34(+1.50%)
Sep 03, 2019 89.83 90.39 88.89 89.46 693,428 -0.88(-0.98%)
Aug 30, 2019 90.64 90.86 89.76 90.34 662,177 +0.44(+0.49%)
Aug 29, 2019 89.21 90.13 88.42 89.90 474,480 +1.42(+1.60%)
Aug 28, 2019 87.58 88.54 87.21 88.48 425,066 +0.49(+0.55%)
Aug 27, 2019 88.74 88.98 87.39 88.00 478,626 -0.23(-0.27%)
Aug 26, 2019 88.32 88.68 87.59 88.23 417,311 +0.56(+0.64%)
Aug 23, 2019 89.35 89.91 87.30 87.67 624,987 -2.13(-2.37%)
Aug 22, 2019 90.02 90.46 88.88 89.80 563,601 +0.22(+0.24%)
Aug 21, 2019 90.10 90.25 88.95 89.58 633,695 +0.43(+0.48%)
Aug 20, 2019 90.15 90.47 89.04 89.15 728,820 -1.45(-1.61%)
Aug 19, 2019 90.59 91.05 89.83 90.60 724,453 +1.05(+1.17%)
Aug 16, 2019 89.42 90.04 89.03 89.55 2,583,705 +0.67(+0.75%)
Aug 15, 2019 88.49 89.13 87.73 88.89 796,939 +0.60(+0.68%)
Aug 14, 2019 90.99 91.09 88.00 88.29 821,492 -3.17(-3.47%)
Aug 13, 2019 90.66 92.16 90.37 91.46 1,025,729 +0.43(+0.47%)
Aug 12, 2019 92.25 92.41 90.58 91.03 590,295 -1.62(-1.75%)
Aug 09, 2019 92.78 93.01 91.65 92.65 864,432 -0.39(-0.42%)
Aug 08, 2019 92.68 93.44 92.18 93.04 931,940 +0.77(+0.83%)
Aug 07, 2019 92.58 92.81 91.52 92.27 678,819 -1.41(-1.50%)
Aug 06, 2019 93.96 94.12 92.54 93.68 655,084 +0.14(+0.15%)
Aug 05, 2019 93.82 94.73 93.03 93.54 1,031,518 -2.02(-2.11%)
Aug 02, 2019 95.84 96.85 94.73 95.56 687,219 -0.61(-0.63%)
Aug 01, 2019 97.12 98.22 95.95 96.17 1,153,137 -0.99(-1.02%)
Jul 31, 2019 97.76 98.68 96.54 97.16 802,186 -0.69(-0.70%)
Jul 30, 2019 97.00 98.03 96.72 97.85 827,625 +0.53(+0.55%)
Jul 29, 2019 98.84 98.84 96.83 97.31 727,966 -1.46(-1.48%)
Jul 26, 2019 98.36 99.10 97.30 98.78 914,409 +0.42(+0.43%)
Jul 25, 2019 95.73 98.64 92.19 98.36 1,918,705 -3.20(-3.15%)
Jul 24, 2019 102.03 102.36 101.27 101.56 816,025 -0.57(-0.56%)
Jul 23, 2019 101.85 102.22 101.24 102.13 442,314 +0.76(+0.75%)
Jul 22, 2019 101.02 101.82 100.84 101.37 664,597 +0.40(+0.40%)
Jul 19, 2019 103.23 103.42 100.93 100.97 573,304 -1.74(-1.69%)
Jul 18, 2019 102.03 102.73 101.79 102.70 841,348 +0.58(+0.57%)
Jul 17, 2019 104.09 104.31 102.01 102.12 837,040 -1.84(-1.77%)
Jul 16, 2019 104.05 104.37 103.40 103.96 669,138 +0.02(+0.02%)
Jul 15, 2019 103.69 104.12 102.74 103.94 362,964 +0.30(+0.29%)
Jul 12, 2019 102.76 103.64 102.25 103.64 455,872 +1.10(+1.07%)
Jul 11, 2019 102.75 103.21 102.00 102.54 424,478 -0.05(-0.05%)
Jul 10, 2019 103.94 104.54 102.53 102.59 574,155 -0.80(-0.77%)
Jul 09, 2019 103.09 103.58 102.29 103.39 666,410 +0.18(+0.17%)
Jul 08, 2019 103.00 104.11 102.31 103.21 512,708 -0.95(-0.91%)
Jul 05, 2019 102.97 104.24 102.10 104.16 465,037 +0.45(+0.43%)
Jul 03, 2019 103.65 103.98 103.40 103.70 576,501 +0.23(+0.23%)
Jul 02, 2019 104.75 104.75 102.76 103.47 879,215 -1.18(-1.13%)
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.