Indicators

Allegion Plc (NY: ALLE )

119.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.95	48.91	47.95	48.63	380,030	+0.71(+1.49%)
Nov 26, 2014	48.41	47.92	47.92	47.92	595,398	-0.46(-0.95%)
Nov 25, 2014	48.71	48.74	48.12	48.38	501,972	-0.34(-0.70%)
Nov 24, 2014	48.99	49.21	48.66	48.72	533,927	-0.23(-0.46%)
Nov 21, 2014	49.49	49.56	48.79	48.95	541,133	+0.10(+0.20%)
Nov 20, 2014	48.42	49.09	48.33	48.85	244,519	+0.08(+0.17%)
Nov 19, 2014	48.71	49.06	48.35	48.77	839,283	+0.12(+0.24%)
Nov 18, 2014	47.78	48.81	47.57	48.65	696,777	+0.93(+1.95%)
Nov 17, 2014	47.13	47.79	47.06	47.72	586,410	+0.51(+1.09%)
Nov 14, 2014	46.96	47.42	46.77	47.20	412,866	+0.14(+0.29%)
Nov 13, 2014	47.48	47.57	46.85	47.07	415,804	-0.34(-0.72%)
Nov 12, 2014	47.24	47.56	46.97	47.41	698,832	-0.02(-0.04%)
Nov 11, 2014	47.69	48.22	47.30	47.43	644,518	-0.14(-0.30%)
Nov 10, 2014	47.96	47.96	47.48	47.57	622,924	-0.25(-0.53%)
Nov 07, 2014	48.26	48.37	47.77	47.83	1,383,606	-0.42(-0.86%)
Nov 06, 2014	48.16	48.32	47.75	48.24	1,153,275	+0.33(+0.70%)
Nov 05, 2014	48.25	48.39	47.63	47.91	597,866	-0.06(-0.13%)
Nov 04, 2014	48.22	48.62	47.95	47.97	1,241,034	-0.28(-0.58%)

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.