Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

124.84 -0.94 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Nov 02, 2015 59.22 60.73 58.97 60.65 1,031,218 +1.44(+2.42%)
Oct 30, 2015 58.68 59.66 58.11 59.21 1,133,125 +0.60(+1.02%)
Oct 29, 2015 61.33 61.33 56.91 58.61 1,982,938 -0.63(-1.06%)
Oct 28, 2015 58.68 59.37 57.79 59.24 1,274,561 +0.64(+1.09%)
Oct 27, 2015 57.98 58.60 57.91 58.60 1,123,233 +0.39(+0.67%)
Oct 26, 2015 57.94 58.26 57.38 58.21 480,464 +0.31(+0.53%)
Oct 23, 2015 58.49 58.54 57.79 57.90 1,185,458 -0.25(-0.42%)
Oct 22, 2015 55.90 58.49 55.79 58.15 1,373,943 +2.48(+4.46%)
Oct 21, 2015 56.64 56.78 55.50 55.67 422,996 -0.65(-1.16%)
Oct 20, 2015 54.46 57.15 54.46 56.32 1,017,560 +1.83(+3.35%)
Oct 19, 2015 54.54 54.79 54.01 54.50 565,143 -0.31(-0.56%)
Oct 16, 2015 55.05 55.38 54.61 54.81 767,145 -0.02(-0.03%)
Oct 15, 2015 53.81 55.07 53.36 54.82 820,801 +1.37(+2.57%)
Oct 14, 2015 53.43 53.88 52.93 53.45 693,611 -0.03(-0.05%)
Oct 13, 2015 53.51 54.08 53.00 53.48 585,459 -0.25(-0.47%)
Oct 12, 2015 54.23 54.41 53.60 53.73 463,704 -0.48(-0.89%)
Oct 09, 2015 54.34 54.91 53.96 54.21 551,891 -0.06(-0.12%)
Oct 08, 2015 53.96 54.41 53.51 54.28 570,758 +0.09(+0.17%)
Oct 07, 2015 53.49 54.23 53.41 54.19 681,029 +0.90(+1.69%)
Oct 06, 2015 53.74 54.22 53.02 53.29 661,128 -0.33(-0.61%)
Oct 05, 2015 53.11 54.20 53.07 53.61 566,736 +0.84(+1.60%)
Oct 02, 2015 52.68 52.79 51.83 52.77 763,033 -0.44(-0.82%)
Oct 01, 2015 52.65 53.23 51.85 53.21 775,730 +0.82(+1.56%)
Sep 30, 2015 51.35 52.46 51.16 52.39 633,169 +1.44(+2.84%)
Sep 29, 2015 52.00 52.16 50.53 50.94 703,781 -1.08(-2.08%)
Sep 28, 2015 53.95 53.95 51.56 52.02 765,826 -2.16(-3.99%)
Sep 25, 2015 55.00 55.06 54.08 54.19 627,722 -0.49(-0.90%)
Sep 24, 2015 54.61 54.79 54.01 54.68 335,451 -0.37(-0.68%)
Sep 23, 2015 55.06 55.12 54.57 55.05 522,383 +0.20(+0.36%)
Sep 22, 2015 55.49 55.66 54.64 54.85 433,928 -1.23(-2.19%)
Sep 21, 2015 55.83 56.27 55.54 56.08 436,914 +0.55(+0.98%)
Sep 18, 2015 55.79 56.31 55.42 55.53 838,459 -0.84(-1.48%)
Sep 17, 2015 56.07 57.08 55.85 56.37 606,105 +0.21(+0.37%)
Sep 16, 2015 55.87 56.39 55.50 56.16 465,206 +0.15(+0.28%)
Sep 15, 2015 55.36 56.16 55.01 56.00 438,033 +0.84(+1.52%)
Sep 14, 2015 54.91 55.20 54.66 55.17 423,833 +0.17(+0.31%)
Sep 11, 2015 54.35 55.03 54.04 55.00 299,407 +0.30(+0.55%)
Sep 10, 2015 54.50 55.12 54.06 54.70 469,899 +0.09(+0.17%)
Sep 09, 2015 55.18 55.50 54.50 54.61 676,339 -0.15(-0.27%)
Sep 08, 2015 54.14 54.78 53.62 54.75 332,050 +1.49(+2.79%)
Sep 04, 2015 53.56 53.26 53.26 53.26 464,570 -0.97(-1.79%)
Sep 03, 2015 53.89 54.83 53.09 54.23 627,515 +0.43(+0.79%)
Sep 02, 2015 53.72 53.81 52.92 53.81 381,563 +0.69(+1.30%)
Sep 01, 2015 51.86 53.32 51.86 53.12 833,136 -0.95(-1.76%)
Aug 31, 2015 54.39 54.62 53.83 54.07 441,350 -0.60(-1.09%)
Aug 28, 2015 54.86 55.15 54.19 54.67 682,770 -0.22(-0.40%)
Aug 27, 2015 53.96 55.13 53.67 54.89 749,792 +1.35(+2.52%)
Aug 26, 2015 52.87 53.60 51.81 53.54 1,087,044 +1.88(+3.63%)
Aug 25, 2015 54.20 54.34 51.59 51.66 1,027,542 -1.46(-2.75%)
Aug 24, 2015 51.59 53.90 49.29 53.12 1,530,002 -1.65(-3.01%)
Aug 21, 2015 56.37 56.37 54.76 54.77 517,520 -2.01(-3.55%)
Aug 20, 2015 57.64 57.73 56.75 56.78 735,739 -1.48(-2.54%)
Aug 19, 2015 58.10 58.43 57.74 58.26 506,216 -0.31(-0.53%)
Aug 18, 2015 58.66 58.83 57.36 58.57 699,020 -0.10(-0.17%)
Aug 17, 2015 57.65 58.69 57.12 58.67 490,837 +0.98(+1.70%)
Aug 14, 2015 57.37 57.72 57.18 57.69 173,952 +0.28(+0.49%)
Aug 13, 2015 57.10 57.57 56.76 57.41 358,513 +0.20(+0.35%)
Aug 12, 2015 56.96 57.22 56.15 57.21 442,722 -0.08(-0.14%)
Aug 11, 2015 57.04 57.32 56.89 57.29 353,284 -0.20(-0.35%)
Aug 10, 2015 57.19 57.63 57.05 57.49 336,543 +0.64(+1.13%)
Aug 07, 2015 56.46 56.87 56.10 56.85 439,027 +0.34(+0.61%)
Aug 06, 2015 57.05 57.08 56.16 56.50 472,431 -0.54(-0.94%)
Aug 05, 2015 57.43 57.75 56.76 57.04 607,529 +0.23(+0.40%)
Aug 04, 2015 56.96 57.20 56.64 56.81 473,652 -0.05(-0.10%)
Aug 03, 2015 57.35 57.43 56.58 56.86 599,166 -0.48(-0.84%)
Jul 31, 2015 57.76 58.00 57.20 57.35 713,640 +0.02(+0.03%)
Jul 30, 2015 57.96 59.91 55.84 57.33 1,534,971 -0.50(-0.86%)
Jul 29, 2015 56.75 57.93 56.75 57.83 888,712 +1.23(+2.18%)
Jul 28, 2015 55.62 57.01 55.52 56.59 1,066,171 +1.08(+1.94%)
Jul 27, 2015 55.45 55.84 54.98 55.51 1,165,909 -0.21(-0.37%)
Jul 24, 2015 55.61 56.11 55.38 55.72 802,966 +0.32(+0.57%)
Jul 23, 2015 55.66 56.06 55.28 55.40 631,646 +0.01(+0.02%)
Jul 22, 2015 55.11 55.77 55.04 55.40 414,979 +0.23(+0.41%)
Jul 21, 2015 55.87 55.99 55.03 55.17 391,911 -0.77(-1.38%)
Jul 20, 2015 55.70 56.05 55.47 55.94 340,989 +0.25(+0.46%)
Jul 17, 2015 55.41 56.18 55.41 55.69 867,635 +0.11(+0.20%)
Jul 16, 2015 55.50 55.71 55.30 55.58 374,388 +0.34(+0.62%)
Jul 15, 2015 55.68 56.10 54.97 55.23 499,517 -0.57(-1.02%)
Jul 14, 2015 55.35 55.90 55.10 55.80 398,897 +0.48(+0.87%)
Jul 13, 2015 55.10 55.39 54.78 55.32 678,269 +0.65(+1.19%)
Jul 10, 2015 54.27 54.82 54.11 54.67 831,062 +0.98(+1.82%)
Jul 09, 2015 53.74 54.11 53.60 53.69 653,821 +0.64(+1.21%)
Jul 08, 2015 53.78 53.92 53.00 53.05 526,064 -1.06(-1.96%)
Jul 07, 2015 54.18 54.18 53.23 54.11 966,170 +0.08(+0.15%)
Jul 06, 2015 53.95 54.54 53.60 54.03 376,275 -0.19(-0.35%)
Jul 02, 2015 54.88 54.22 54.22 54.22 340,104 -0.40(-0.73%)
Jul 01, 2015 55.09 55.16 54.50 54.61 675,180 +0.06(+0.12%)
Jun 30, 2015 54.87 55.35 54.43 54.55 681,220 +0.22(+0.40%)
Jun 29, 2015 55.79 55.91 54.24 54.33 580,115 -1.57(-2.81%)
Jun 26, 2015 56.08 56.27 55.81 55.90 283,263 -0.09(-0.16%)
Jun 25, 2015 56.28 56.81 55.91 55.99 253,192 -0.29(-0.52%)
Jun 24, 2015 56.49 56.96 56.03 56.28 561,484 -0.03(-0.05%)
Jun 23, 2015 56.26 56.76 56.03 56.31 469,548 +0.00(+0.00%)
Jun 22, 2015 56.24 56.66 55.98 56.31 303,801 +0.37(+0.66%)
Jun 19, 2015 55.67 56.25 55.37 55.94 713,250 +0.24(+0.42%)
Jun 18, 2015 55.58 56.17 55.44 55.70 370,280 +0.22(+0.39%)
Jun 17, 2015 55.17 55.55 54.61 55.49 388,539 +0.51(+0.92%)
Jun 16, 2015 55.00 55.31 54.69 54.98 353,349 -0.23(-0.41%)
Jun 15, 2015 55.20 55.42 54.72 55.20 475,466 -0.22(-0.39%)
Jun 12, 2015 55.81 56.21 55.30 55.42 305,558 -0.50(-0.89%)
Jun 11, 2015 56.08 56.47 55.81 55.92 380,233 +0.03(+0.05%)
Jun 10, 2015 55.35 56.18 55.35 55.89 370,433 +0.61(+1.10%)
Jun 09, 2015 55.64 55.64 55.09 55.29 457,857 -0.41(-0.73%)
Jun 08, 2015 55.99 56.32 55.69 55.69 259,063 -0.45(-0.81%)
Jun 05, 2015 55.92 56.27 55.43 56.15 346,480 +0.06(+0.11%)
Jun 04, 2015 56.47 56.84 56.00 56.08 247,967 -0.89(-1.56%)
Jun 03, 2015 56.57 57.18 56.06 56.97 505,274 +0.38(+0.67%)
Jun 02, 2015 56.24 56.87 55.96 56.59 299,479 +0.32(+0.56%)
Jun 01, 2015 56.66 56.64 56.14 56.27 394,829 -0.36(-0.64%)
May 29, 2015 56.25 57.12 56.12 56.64 745,150 +0.45(+0.81%)
May 28, 2015 55.88 56.21 55.66 56.18 415,998 +0.11(+0.19%)
May 27, 2015 55.62 56.17 55.27 56.08 315,544 +0.84(+1.53%)
May 26, 2015 55.53 55.67 55.02 55.23 414,062 -0.34(-0.60%)
May 22, 2015 55.69 55.57 55.57 55.57 278,588 -0.13(-0.23%)
May 21, 2015 55.98 56.03 55.50 55.69 639,323 -0.13(-0.23%)
May 20, 2015 56.26 56.26 55.69 55.82 529,928 -0.26(-0.47%)
May 19, 2015 56.33 57.14 56.05 56.08 602,421 -0.05(-0.10%)
May 18, 2015 56.08 56.35 55.85 56.14 762,265 +0.09(+0.16%)
May 15, 2015 56.08 56.27 55.71 56.05 981,921 -0.07(-0.13%)
May 14, 2015 56.42 56.42 56.02 56.12 648,135 +0.12(+0.21%)
May 13, 2015 56.01 56.50 55.88 56.00 684,882 -0.04(-0.06%)
May 12, 2015 57.03 57.21 55.83 56.04 623,078 -1.27(-2.22%)
May 11, 2015 56.57 57.53 56.57 57.31 1,507,384 +0.73(+1.28%)
May 08, 2015 56.24 56.72 55.93 56.58 964,018 +0.81(+1.45%)
May 07, 2015 55.40 56.24 55.17 55.78 1,370,945 +0.19(+0.34%)
May 06, 2015 55.91 56.10 55.27 55.59 587,135 -0.20(-0.36%)
May 05, 2015 56.17 56.57 55.65 55.78 636,207 -0.68(-1.20%)
May 04, 2015 55.42 56.57 55.42 56.47 741,107 +0.73(+1.30%)
May 01, 2015 54.99 56.07 54.59 55.74 1,615,320 +0.27(+0.49%)
Apr 30, 2015 55.38 56.73 55.24 55.47 2,288,507 +0.54(+0.99%)
Apr 29, 2015 55.01 55.06 54.48 54.92 619,076 -0.24(-0.43%)
Apr 28, 2015 54.79 55.42 54.64 55.16 1,047,965 +0.20(+0.36%)
Apr 27, 2015 55.30 55.74 54.88 54.96 875,060 -0.34(-0.61%)
Apr 24, 2015 54.14 55.40 54.09 55.30 963,029 +1.11(+2.04%)
Apr 23, 2015 54.49 54.59 54.00 54.19 1,117,436 -0.56(-1.03%)
Apr 22, 2015 54.31 54.86 54.17 54.75 535,155 +0.50(+0.92%)
Apr 21, 2015 54.14 54.36 53.81 54.25 361,061 +0.45(+0.84%)
Apr 20, 2015 53.70 54.13 53.59 53.80 444,596 +0.19(+0.36%)
Apr 17, 2015 54.17 54.17 53.32 53.61 509,699 -0.96(-1.76%)
Apr 16, 2015 54.77 54.85 54.15 54.57 386,252 -0.30(-0.55%)
Apr 15, 2015 54.44 54.98 54.44 54.87 488,907 +0.47(+0.87%)
Apr 14, 2015 54.71 55.04 54.06 54.40 751,209 -0.28(-0.51%)
Apr 13, 2015 55.49 55.86 54.65 54.68 483,741 -0.87(-1.57%)
Apr 10, 2015 55.80 55.98 55.21 55.55 617,741 -0.18(-0.33%)
Apr 09, 2015 55.97 56.06 55.46 55.73 469,150 -0.23(-0.41%)
Apr 08, 2015 55.81 55.99 55.49 55.96 564,686 +0.11(+0.19%)
Apr 07, 2015 55.69 55.98 55.59 55.85 440,900 -0.07(-0.13%)
Apr 06, 2015 55.49 56.38 55.36 55.92 720,630 +0.18(+0.33%)
Apr 02, 2015 55.47 55.74 55.74 55.74 303,944 +0.34(+0.61%)
Apr 01, 2015 55.31 55.63 55.14 55.40 489,902 -0.08(-0.15%)
Mar 31, 2015 55.78 56.18 55.38 55.49 472,695 -0.67(-1.20%)
Mar 30, 2015 55.69 56.21 55.69 56.16 504,908 +0.62(+1.11%)
Mar 27, 2015 54.87 55.60 54.57 55.54 1,006,330 +0.65(+1.19%)
Mar 26, 2015 54.70 55.03 54.41 54.89 611,941 +0.18(+0.33%)
Mar 25, 2015 55.19 55.54 54.55 54.71 719,758 -0.54(-0.97%)
Mar 24, 2015 55.10 55.69 54.77 55.24 583,710 +0.00(+0.00%)
Mar 23, 2015 55.55 55.97 55.16 55.24 756,828 -0.22(-0.39%)
Mar 20, 2015 54.80 55.53 54.63 55.46 1,017,527 +1.02(+1.88%)
Mar 19, 2015 54.30 54.46 53.78 54.43 661,371 +0.15(+0.28%)
Mar 18, 2015 52.87 54.52 52.66 54.28 700,122 +1.36(+2.57%)
Mar 17, 2015 52.80 53.28 52.65 52.92 492,990 -0.36(-0.68%)
Mar 16, 2015 53.07 53.31 52.62 53.28 544,993 +0.53(+1.00%)
Mar 13, 2015 52.69 53.22 52.43 52.76 621,030 -0.22(-0.41%)
Mar 12, 2015 52.55 53.08 52.55 52.97 463,971 +0.44(+0.85%)
Mar 11, 2015 52.34 52.85 52.23 52.53 617,218 +0.27(+0.52%)
Mar 10, 2015 52.33 52.62 51.80 52.26 541,505 -0.34(-0.66%)
Mar 09, 2015 52.08 52.74 52.07 52.60 377,903 +0.49(+0.94%)
Mar 06, 2015 52.33 52.59 52.03 52.11 456,337 -0.60(-1.14%)
Mar 05, 2015 53.05 53.05 52.43 52.71 529,167 -0.31(-0.58%)
Mar 04, 2015 53.20 53.06 52.59 53.02 1,036,268 -0.05(-0.09%)
Mar 03, 2015 53.01 53.35 52.70 53.06 674,674 -0.29(-0.54%)
Mar 02, 2015 52.40 53.44 52.28 53.35 765,990 +0.99(+1.89%)
Feb 27, 2015 52.80 53.10 52.33 52.37 377,996 -0.51(-0.96%)
Feb 26, 2015 53.28 53.31 52.64 52.87 559,235 -0.24(-0.44%)
Feb 25, 2015 53.05 53.58 52.76 53.11 690,127 +0.14(+0.26%)
Feb 24, 2015 52.71 53.33 52.52 52.97 580,493 +0.05(+0.10%)
Feb 23, 2015 52.94 53.26 52.55 52.92 848,561 -0.24(-0.44%)
Feb 20, 2015 52.10 53.26 51.69 53.15 1,080,622 +0.89(+1.70%)
Feb 19, 2015 50.74 52.48 50.61 52.27 1,841,303 +1.47(+2.89%)
Feb 18, 2015 51.59 52.09 50.01 50.80 1,898,372 -2.32(-4.37%)
Feb 17, 2015 53.33 53.97 52.96 53.12 1,473,726 -0.09(-0.17%)
Feb 13, 2015 52.36 53.21 53.21 53.21 822,755 +0.82(+1.56%)
Feb 12, 2015 51.83 52.51 51.57 52.39 798,510 +0.94(+1.83%)
Feb 11, 2015 51.65 51.89 51.15 51.45 948,097 -0.15(-0.28%)
Feb 10, 2015 51.90 52.02 51.03 51.59 581,447 -0.03(-0.05%)
Feb 09, 2015 52.19 52.70 51.59 51.62 805,063 -0.58(-1.11%)
Feb 06, 2015 51.90 52.43 51.71 52.20 1,077,568 +0.50(+0.96%)
Feb 05, 2015 50.57 51.76 50.57 51.70 692,168 +1.24(+2.46%)
Feb 04, 2015 49.92 50.77 49.86 50.46 637,542 +0.53(+1.05%)
Feb 03, 2015 49.83 50.28 49.62 49.93 473,398 +0.51(+1.03%)
Feb 02, 2015 49.25 49.46 48.46 49.43 1,337,980 +0.44(+0.89%)
Jan 30, 2015 49.45 49.77 48.87 48.99 652,431 -0.71(-1.42%)
Jan 29, 2015 49.12 49.80 48.72 49.70 503,378 +0.40(+0.81%)
Jan 28, 2015 49.25 50.03 48.90 49.30 766,293 +0.50(+1.02%)
Jan 27, 2015 48.26 49.02 48.23 48.80 525,602 -0.10(-0.20%)
Jan 26, 2015 49.67 49.73 48.77 48.90 774,630 -0.52(-1.05%)
Jan 23, 2015 49.26 49.89 49.26 49.42 445,570 +0.11(+0.22%)
Jan 22, 2015 48.18 49.37 47.98 49.31 987,956 +1.31(+2.72%)
Jan 21, 2015 47.69 48.48 47.47 48.00 1,779,572 +0.12(+0.25%)
Jan 20, 2015 48.47 48.91 47.70 47.88 1,253,890 -0.53(-1.09%)
Jan 16, 2015 48.84 49.30 48.23 48.41 2,952,559 -0.39(-0.80%)
Jan 15, 2015 50.39 50.49 48.39 48.80 1,230,660 -1.39(-2.77%)
Jan 14, 2015 49.50 50.24 49.15 50.19 599,977 +0.21(+0.42%)
Jan 13, 2015 50.16 51.21 49.39 49.98 573,444 +0.10(+0.20%)
Jan 12, 2015 50.74 50.79 49.75 49.88 371,296 -0.81(-1.59%)
Jan 09, 2015 50.90 51.10 50.61 50.69 596,427 -0.43(-0.83%)
Jan 08, 2015 50.53 51.14 50.05 51.11 985,428 +0.68(+1.35%)
Jan 07, 2015 49.97 50.80 49.72 50.43 794,697 +0.68(+1.37%)
Jan 06, 2015 49.89 50.03 49.05 49.75 1,478,417 -0.08(-0.16%)
Jan 05, 2015 49.64 50.11 49.49 49.83 589,319 -0.10(-0.20%)
Jan 02, 2015 50.33 50.43 48.95 49.93 739,030 -0.37(-0.74%)
Dec 31, 2014 50.68 50.31 50.31 50.31 621,890 -0.18(-0.36%)
Dec 30, 2014 50.51 50.70 50.26 50.49 494,526 -0.23(-0.45%)
Dec 29, 2014 50.38 50.85 50.15 50.71 375,841 +0.24(+0.47%)
Dec 26, 2014 50.59 50.80 50.42 50.48 212,749 -0.07(-0.14%)
Dec 24, 2014 50.62 50.55 50.55 50.55 147,727 +0.05(+0.09%)
Dec 23, 2014 50.44 50.67 50.25 50.51 400,245 +0.06(+0.13%)
Dec 22, 2014 49.87 50.44 49.68 50.44 310,963 +0.56(+1.13%)
Dec 19, 2014 50.23 50.24 49.57 49.88 757,239 +0.04(+0.07%)
Dec 18, 2014 49.72 49.87 49.24 49.84 555,610 +0.76(+1.55%)
Dec 17, 2014 48.56 49.17 48.07 49.08 461,486 +0.62(+1.27%)
Dec 16, 2014 48.62 49.07 48.04 48.46 1,120,986 -0.24(-0.50%)
Dec 15, 2014 48.98 49.35 48.39 48.71 501,521 -0.10(-0.20%)
Dec 12, 2014 48.70 49.11 48.64 48.81 654,881 -0.34(-0.70%)
Dec 11, 2014 49.05 49.86 48.60 49.15 435,199 +0.04(+0.07%)
Dec 10, 2014 49.61 49.98 48.95 49.12 512,689 -0.77(-1.55%)
Dec 09, 2014 49.01 49.96 48.85 49.89 467,177 +0.08(+0.16%)
Dec 08, 2014 50.40 50.71 49.53 49.81 665,347 -0.58(-1.15%)
Dec 05, 2014 49.72 50.44 49.52 50.39 949,535 +0.87(+1.76%)
Dec 04, 2014 49.64 49.88 49.34 49.52 629,976 -0.09(-0.18%)
Dec 03, 2014 49.49 49.96 49.46 49.61 1,541,161 +0.30(+0.61%)
Dec 02, 2014 48.79 49.36 48.66 49.31 348,345 +0.60(+1.23%)
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.