Indicators

Allegion Plc (NY: ALLE )

143.77 +0.07 (+0.05%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.35	51.46	50.26	51.40	672,546	+1.00(+1.98%)
Jun 27, 2014	51.19	51.19	50.35	50.40	1,218,602	-0.67(-1.31%)
Jun 26, 2014	51.43	51.49	50.94	51.07	370,501	-0.34(-0.65%)
Jun 25, 2014	51.34	51.53	50.82	51.41	555,632	+0.01(+0.02%)
Jun 24, 2014	51.96	52.20	51.23	51.40	639,952	-0.80(-1.53%)
Jun 23, 2014	52.34	52.86	52.08	52.20	423,997	-0.05(-0.10%)
Jun 20, 2014	51.81	52.40	51.58	52.25	1,395,048	+0.32(+0.61%)
Jun 19, 2014	51.99	52.36	50.82	51.93	965,858	-0.06(-0.12%)
Jun 18, 2014	51.90	52.14	51.73	52.00	2,097,320	+0.08(+0.16%)
Jun 17, 2014	51.58	52.29	50.87	51.91	1,584,347	+0.11(+0.21%)
Jun 16, 2014	50.72	52.01	50.64	51.81	697,208	+0.94(+1.85%)
Jun 13, 2014	51.02	51.02	50.69	50.86	601,144	-0.03(-0.05%)
Jun 12, 2014	50.94	51.29	50.68	50.89	1,963,178	-0.20(-0.39%)
Jun 11, 2014	51.14	51.16	50.76	51.09	689,843	-0.35(-0.69%)
Jun 10, 2014	51.00	51.46	50.74	51.44	681,663	+0.82(+1.61%)
Jun 06, 2014	49.36	50.86	49.30	50.63	1,064,606	+1.38(+2.80%)
Jun 05, 2014	48.24	49.27	47.97	49.25	671,439	+1.05(+2.18%)
Jun 04, 2014	47.40	48.34	47.36	48.20	684,931	+0.67(+1.41%)
Jun 03, 2014	46.52	47.83	46.52	47.53	498,299	+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.