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 30, 2015	60.85	61.50	60.72	60.80	1,450,005	+0.07(+0.12%)
Nov 27, 2015	60.15	60.86	60.06	60.72	303,531	+0.66(+1.10%)
Nov 25, 2015	59.25	60.06	60.06	60.06	701,205	+1.10(+1.87%)
Nov 24, 2015	59.22	59.22	58.38	58.96	1,093,173	-0.46(-0.78%)
Nov 23, 2015	60.28	60.45	59.21	59.42	859,684	-0.74(-1.23%)
Nov 20, 2015	60.44	60.61	59.92	60.16	2,628,864	-0.15(-0.25%)
Nov 19, 2015	59.61	60.39	59.19	60.32	1,880,385	+0.75(+1.26%)
Nov 18, 2015	58.95	59.61	58.50	59.57	1,171,678	+1.14(+1.95%)
Nov 17, 2015	58.80	58.92	58.20	58.43	935,495	-0.12(-0.20%)
Nov 16, 2015	57.88	58.69	57.52	58.54	860,096	+0.93(+1.62%)
Nov 13, 2015	58.46	58.82	57.59	57.61	719,241	-0.90(-1.53%)
Nov 12, 2015	58.35	58.89	58.12	58.51	1,147,830	-0.30(-0.51%)
Nov 11, 2015	57.51	58.86	57.30	58.81	826,476	+1.52(+2.65%)
Nov 10, 2015	57.55	57.70	56.78	57.29	928,096	-0.32(-0.55%)
Nov 09, 2015	58.09	58.11	57.01	57.60	866,009	-0.53(-0.92%)
Nov 06, 2015	57.97	58.38	57.23	58.14	946,263	+0.10(+0.17%)
Nov 05, 2015	57.88	58.35	57.59	58.04	1,117,147	-0.49(-0.83%)
Nov 04, 2015	58.31	59.12	58.31	58.53	1,306,547	-0.57(-0.96%)
Nov 03, 2015	60.15	60.15	58.93	59.10	969,865	-1.28(-2.13%)

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.