Indicators

Allegion Plc (NY: ALLE )

116.40 -2.28 (-1.92%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		73.20	73.20	73.20	0	+0.00(+0.00%)
Dec 28, 2017	73.83	74.26	72.38	73.20	1,221,822	-0.40(-0.55%)
Dec 27, 2017	74.21	74.31	73.59	73.60	520,987	-0.36(-0.49%)
Dec 26, 2017	73.87	74.31	73.61	73.96	273,314	+0.05(+0.06%)
Dec 22, 2017	74.61	75.50	73.83	73.91	378,468	-0.61(-0.81%)
Dec 21, 2017	74.95	75.21	74.44	74.52	655,901	+0.00(+0.00%)
Dec 20, 2017	73.96	74.94	73.63	74.52	1,066,632	+0.86(+1.16%)
Dec 19, 2017	75.87	75.87	73.64	73.67	1,292,038	-2.29(-3.02%)
Dec 18, 2017	76.25	76.77	75.84	75.96	930,360	+0.26(+0.34%)
Dec 15, 2017	75.58	76.13	75.25	75.70	1,366,105	+0.70(+0.93%)
Dec 14, 2017	75.92	76.35	74.92	75.00	638,235	-0.88(-1.16%)
Dec 13, 2017	75.77	76.37	75.16	75.88	787,310	+0.45(+0.60%)
Dec 12, 2017	75.43	75.67	75.00	75.43	464,977	-0.02(-0.02%)
Dec 11, 2017	75.43	75.68	74.78	75.45	797,529	-0.27(-0.35%)
Dec 08, 2017	76.93	76.93	75.57	75.72	612,281	-0.60(-0.78%)
Dec 07, 2017	75.36	76.36	75.30	76.31	700,853	+1.21(+1.61%)
Dec 06, 2017	75.29	75.65	74.73	75.10	580,706	-0.19(-0.26%)
Dec 05, 2017	76.48	76.86	75.29	75.29	590,510	-1.31(-1.71%)
Dec 04, 2017	78.41	78.44	76.56	76.61	834,833	-1.06(-1.36%)

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.