Indicators

Allegion Plc (NY: ALLE )

119.16 +0.48 (+0.40%)

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 (%)
Feb 27, 2015	52.59	52.89	52.12	52.15	379,525	-0.51(-0.96%)
Feb 26, 2015	53.07	53.09	52.43	52.66	561,497	-0.23(-0.44%)
Feb 25, 2015	52.83	53.37	52.54	52.90	692,918	+0.14(+0.26%)
Feb 24, 2015	52.50	53.11	52.31	52.76	582,840	+0.05(+0.10%)
Feb 23, 2015	52.72	53.05	52.34	52.71	851,993	-0.23(-0.44%)
Feb 20, 2015	51.89	53.05	51.48	52.94	1,084,992	+0.89(+1.70%)
Feb 19, 2015	50.54	52.27	50.40	52.05	1,848,750	+1.46(+2.89%)
Feb 18, 2015	51.39	51.88	49.81	50.59	1,906,050	-2.31(-4.37%)
Feb 17, 2015	53.11	53.75	52.75	52.90	1,479,686	-0.09(-0.17%)
Feb 13, 2015	52.15	52.99	52.99	52.99	826,083	+0.81(+1.56%)
Feb 12, 2015	51.62	52.30	51.36	52.18	801,740	+0.94(+1.83%)
Feb 11, 2015	51.44	51.68	50.94	51.24	951,931	-0.14(-0.28%)
Feb 10, 2015	51.69	51.81	50.83	51.39	583,799	-0.03(-0.05%)
Feb 09, 2015	51.98	52.49	51.39	51.41	808,319	-0.58(-1.11%)
Feb 06, 2015	51.69	52.22	51.50	51.99	1,081,926	+0.50(+0.96%)
Feb 05, 2015	50.37	51.55	50.37	51.49	694,968	+1.24(+2.46%)
Feb 04, 2015	49.72	50.56	49.66	50.26	640,121	+0.52(+1.05%)
Feb 03, 2015	49.63	50.08	49.42	49.73	475,312	+0.51(+1.03%)

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.