Skip to main content

Allegion Plc (NY: ALLE )

116.23 -0.13 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.47 50.10 50.10 50.10 624,405 -0.18(-0.36%)
Dec 30, 2014 50.31 50.49 50.06 50.28 496,526 -0.23(-0.45%)
Dec 29, 2014 50.18 50.65 49.95 50.51 377,361 +0.23(+0.47%)
Dec 26, 2014 50.38 50.59 50.21 50.28 213,609 -0.07(-0.14%)
Dec 24, 2014 50.42 50.35 50.35 50.35 148,325 +0.05(+0.09%)
Dec 23, 2014 50.24 50.47 50.05 50.30 401,864 +0.06(+0.13%)
Dec 22, 2014 49.67 50.24 49.48 50.24 312,221 +0.56(+1.13%)
Dec 19, 2014 50.03 50.04 49.37 49.68 760,302 +0.04(+0.07%)
Dec 18, 2014 49.52 49.67 49.04 49.64 557,858 +0.76(+1.55%)
Dec 17, 2014 48.37 48.97 47.88 48.88 463,352 +0.61(+1.27%)
Dec 16, 2014 48.42 48.88 47.85 48.27 1,125,520 -0.24(-0.50%)
Dec 15, 2014 48.78 49.16 48.20 48.51 503,550 -0.10(-0.20%)
Dec 12, 2014 48.50 48.91 48.44 48.61 657,530 -0.34(-0.70%)
Dec 11, 2014 48.85 49.66 48.41 48.96 436,959 +0.04(+0.07%)
Dec 10, 2014 49.41 49.78 48.76 48.92 514,762 -0.77(-1.55%)
Dec 09, 2014 48.81 49.76 48.66 49.69 469,066 +0.08(+0.16%)
Dec 08, 2014 50.19 50.51 49.33 49.61 668,038 -0.58(-1.15%)
Dec 05, 2014 49.52 50.24 49.32 50.19 953,376 +0.87(+1.76%)
Dec 04, 2014 49.44 49.68 49.14 49.32 632,524 -0.09(-0.18%)
Dec 03, 2014 49.29 49.76 49.26 49.41 1,547,394 +0.30(+0.61%)
Dec 02, 2014 48.59 49.16 48.46 49.11 349,754 +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.