Indicators

Allegion Plc (NY: ALLE )

121.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.