Indicators

Allegion Plc (NY: ALLE )

114.64 -1.49 (-1.28%)

Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.93	54.95	53.61	54.87	747,998	+1.21(+2.26%)
Jan 28, 2016	54.41	54.51	53.24	53.65	737,460	-0.46(-0.85%)
Jan 27, 2016	54.07	54.88	53.79	54.11	786,200	-0.19(-0.35%)
Jan 26, 2016	53.49	54.47	53.25	54.30	704,256	+0.68(+1.27%)
Jan 25, 2016	54.08	54.68	53.30	53.63	1,230,331	-0.70(-1.28%)
Jan 22, 2016	52.68	54.47	52.66	54.32	1,199,733	+2.49(+4.81%)
Jan 21, 2016	52.04	52.34	50.52	51.83	1,272,150	-0.18(-0.35%)
Jan 20, 2016	52.14	52.58	50.31	52.01	1,495,832	-0.54(-1.03%)
Jan 19, 2016	54.40	54.55	51.90	52.56	1,103,795	-0.61(-1.14%)
Jan 15, 2016	54.74	53.16	53.16	53.16	1,359,290	-1.40(-2.57%)
Jan 14, 2016	54.18	55.21	53.49	54.57	1,025,795	+1.29(+2.41%)
Jan 13, 2016	54.84	54.98	53.15	53.28	566,621	-1.18(-2.16%)
Jan 12, 2016	54.32	54.75	53.75	54.46	575,655	+0.56(+1.04%)
Jan 11, 2016	54.38	54.76	53.44	53.90	621,052	-0.25(-0.47%)
Jan 08, 2016	55.54	55.91	54.02	54.15	745,854	-1.08(-1.95%)
Jan 07, 2016	55.84	56.43	55.04	55.23	677,834	-1.64(-2.88%)
Jan 06, 2016	57.64	57.83	56.52	56.87	557,938	-1.53(-2.62%)
Jan 05, 2016	58.50	59.25	58.08	58.40	580,189	-0.06(-0.11%)

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.