Indicators

Allegion Plc (NY: ALLE )

116.04 -0.19 (-0.16%)

Streaming Delayed Price Updated: 1:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	49.75	49.96	48.60	49.08	1,327,133	-0.90(-1.81%)
Feb 27, 2014	49.39	50.15	48.96	49.99	1,262,091	+0.62(+1.26%)
Feb 26, 2014	49.52	50.37	48.93	49.36	2,081,872	+0.09(+0.18%)
Feb 25, 2014	47.86	49.29	47.80	49.27	1,247,518	+1.54(+3.22%)
Feb 24, 2014	47.53	47.94	47.30	47.74	740,201	+0.44(+0.94%)
Feb 21, 2014	46.74	47.67	46.74	47.30	2,434,631	+0.77(+1.65%)
Feb 20, 2014	45.36	47.67	44.34	46.53	2,904,406	+2.13(+4.80%)
Feb 19, 2014	45.01	45.46	44.28	44.40	1,191,203	-0.86(-1.90%)
Feb 18, 2014	44.90	45.93	44.90	45.25	3,043,166	+0.43(+0.97%)
Feb 14, 2014	45.29	44.82	44.82	44.82	987,384	-0.44(-0.98%)
Feb 13, 2014	45.14	45.55	44.78	45.26	769,562	+0.11(+0.24%)
Feb 12, 2014	45.08	46.06	44.91	45.15	1,556,073	+0.10(+0.22%)
Feb 11, 2014	44.91	45.52	44.55	45.06	1,601,241	+0.05(+0.10%)
Feb 10, 2014	45.15	45.26	44.66	45.01	845,269	-0.09(-0.20%)
Feb 07, 2014	44.55	45.40	44.55	45.10	2,035,029	+0.63(+1.42%)
Feb 06, 2014	42.90	44.50	42.90	44.47	1,293,758	+1.48(+3.45%)
Feb 05, 2014	43.20	43.94	42.58	42.99	911,430	-0.41(-0.94%)
Feb 04, 2014	42.84	43.78	42.73	43.39	986,936	+0.55(+1.29%)

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.