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 (%)
Jun 30, 2014	50.16	51.27	50.07	51.21	675,068	+0.99(+1.98%)
Jun 27, 2014	51.00	51.00	50.16	50.21	1,223,171	-0.67(-1.31%)
Jun 26, 2014	51.24	51.30	50.75	50.88	371,890	-0.33(-0.65%)
Jun 25, 2014	51.15	51.34	50.63	51.21	557,715	+0.01(+0.02%)
Jun 24, 2014	51.77	52.01	51.03	51.21	642,351	-0.79(-1.53%)
Jun 23, 2014	52.15	52.66	51.88	52.00	425,587	-0.05(-0.10%)
Jun 20, 2014	51.62	52.20	51.39	52.05	1,400,278	+0.32(+0.61%)
Jun 19, 2014	51.79	52.16	50.63	51.74	969,479	-0.06(-0.12%)
Jun 18, 2014	51.70	51.95	51.54	51.80	2,105,183	+0.08(+0.16%)
Jun 17, 2014	51.39	52.09	50.68	51.72	1,590,287	+0.11(+0.21%)
Jun 16, 2014	50.53	51.82	50.45	51.61	699,822	+0.94(+1.85%)
Jun 13, 2014	50.83	50.83	50.50	50.67	603,398	-0.03(-0.05%)
Jun 12, 2014	50.75	51.10	50.49	50.70	1,970,538	-0.20(-0.39%)
Jun 11, 2014	50.95	50.97	50.57	50.90	692,430	-0.35(-0.69%)
Jun 10, 2014	50.81	51.27	50.55	51.25	684,219	+0.81(+1.61%)
Jun 06, 2014	49.17	50.67	49.12	50.44	1,068,597	+1.37(+2.80%)
Jun 05, 2014	48.06	49.09	47.79	49.06	673,956	+1.05(+2.18%)
Jun 04, 2014	47.22	48.16	47.19	48.02	687,498	+0.67(+1.41%)
Jun 03, 2014	46.35	47.65	46.35	47.35	500,167	+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.