Indicators

Allegion Plc (NY: ALLE )

115.99 -0.24 (-0.21%)

Streaming Delayed Price Updated: 1:08 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.14	51.25	50.05	51.19	675,312	+0.99(+1.98%)
Jun 27, 2014	50.98	50.98	50.14	50.19	1,223,613	-0.67(-1.31%)
Jun 26, 2014	51.22	51.28	50.73	50.86	372,024	-0.33(-0.65%)
Jun 25, 2014	51.13	51.32	50.61	51.20	557,917	+0.01(+0.02%)
Jun 24, 2014	51.75	51.99	51.02	51.19	642,583	-0.79(-1.53%)
Jun 23, 2014	52.13	52.64	51.86	51.98	425,741	-0.05(-0.10%)
Jun 20, 2014	51.60	52.18	51.37	52.04	1,400,785	+0.32(+0.61%)
Jun 19, 2014	51.77	52.14	50.61	51.72	969,830	-0.06(-0.12%)
Jun 18, 2014	51.68	51.93	51.52	51.78	2,105,945	+0.08(+0.16%)
Jun 17, 2014	51.37	52.07	50.66	51.70	1,590,862	+0.11(+0.21%)
Jun 16, 2014	50.51	51.80	50.43	51.59	700,075	+0.94(+1.85%)
Jun 13, 2014	50.81	50.81	50.48	50.65	603,616	-0.03(-0.05%)
Jun 12, 2014	50.74	51.08	50.47	50.68	1,971,251	-0.20(-0.39%)
Jun 11, 2014	50.93	50.95	50.56	50.88	692,680	-0.35(-0.69%)
Jun 10, 2014	50.79	51.25	50.53	51.23	684,466	+0.81(+1.61%)
Jun 06, 2014	49.16	50.65	49.10	50.42	1,068,984	+1.37(+2.80%)
Jun 05, 2014	48.04	49.07	47.77	49.05	674,200	+1.05(+2.18%)
Jun 04, 2014	47.20	48.14	47.17	48.00	687,747	+0.67(+1.41%)
Jun 03, 2014	46.33	47.63	46.33	47.33	500,348	+0.31(+0.65%)

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.