Indicators

Allegion Plc (NY: ALLE )

116.35 +0.12 (+0.10%)

Streaming Delayed Price Updated: 11:13 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.95	54.97	53.63	54.89	747,727	+1.21(+2.26%)
Jan 28, 2016	54.43	54.53	53.26	53.67	737,193	-0.46(-0.85%)
Jan 27, 2016	54.09	54.90	53.81	54.13	785,916	-0.19(-0.35%)
Jan 26, 2016	53.51	54.49	53.27	54.32	704,001	+0.68(+1.27%)
Jan 25, 2016	54.10	54.70	53.32	53.64	1,229,886	-0.70(-1.28%)
Jan 22, 2016	52.70	54.49	52.68	54.34	1,199,299	+2.49(+4.81%)
Jan 21, 2016	52.06	52.36	50.54	51.85	1,271,690	-0.18(-0.35%)
Jan 20, 2016	52.16	52.60	50.33	52.03	1,495,291	-0.54(-1.03%)
Jan 19, 2016	54.42	54.57	51.91	52.58	1,103,396	-0.61(-1.14%)
Jan 15, 2016	54.76	53.18	53.18	53.18	1,358,798	-1.40(-2.57%)
Jan 14, 2016	54.20	55.23	53.51	54.59	1,025,424	+1.29(+2.41%)
Jan 13, 2016	54.86	55.00	53.16	53.30	566,416	-1.18(-2.16%)
Jan 12, 2016	54.34	54.77	53.77	54.48	575,447	+0.56(+1.04%)
Jan 11, 2016	54.40	54.78	53.45	53.92	620,828	-0.25(-0.47%)
Jan 08, 2016	55.56	55.93	54.03	54.17	745,585	-1.08(-1.95%)
Jan 07, 2016	55.86	56.45	55.06	55.25	677,588	-1.64(-2.88%)
Jan 06, 2016	57.66	57.85	56.55	56.89	557,736	-1.53(-2.62%)
Jan 05, 2016	58.52	59.27	58.10	58.42	579,979	-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.