Indicators

Allegion Plc (NY: ALLE )

126.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	61.12	61.77	60.99	61.07	1,443,642	+0.07(+0.12%)
Nov 27, 2015	60.41	61.13	60.33	60.99	302,199	+0.66(+1.10%)
Nov 25, 2015	59.51	60.33	60.33	60.33	698,128	+1.11(+1.87%)
Nov 24, 2015	59.48	59.48	58.64	59.22	1,088,375	-0.46(-0.78%)
Nov 23, 2015	60.55	60.72	59.47	59.68	855,912	-0.74(-1.23%)
Nov 20, 2015	60.71	60.87	60.18	60.43	2,617,327	-0.15(-0.26%)
Nov 19, 2015	59.87	60.66	59.45	60.58	1,872,133	+0.75(+1.26%)
Nov 18, 2015	59.21	59.87	58.76	59.83	1,166,536	+1.14(+1.95%)
Nov 17, 2015	59.06	59.18	58.46	58.68	931,389	-0.12(-0.20%)
Nov 16, 2015	58.14	58.95	57.78	58.80	856,321	+0.94(+1.62%)
Nov 13, 2015	58.72	59.08	57.84	57.87	716,085	-0.90(-1.53%)
Nov 12, 2015	58.60	59.15	58.38	58.77	1,142,793	-0.30(-0.51%)
Nov 11, 2015	57.77	59.12	57.55	59.07	822,849	+1.53(+2.65%)
Nov 10, 2015	57.80	57.96	57.03	57.54	924,023	-0.32(-0.55%)
Nov 09, 2015	58.35	58.37	57.26	57.86	862,208	-0.54(-0.92%)
Nov 06, 2015	58.22	58.64	57.49	58.39	942,111	+0.10(+0.17%)
Nov 05, 2015	58.13	58.60	57.85	58.29	1,112,245	-0.49(-0.83%)
Nov 04, 2015	58.57	59.38	58.57	58.78	1,300,813	-0.57(-0.96%)
Nov 03, 2015	60.42	60.42	59.19	59.36	965,609	-1.29(-2.13%)

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.