Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

115.23 -3.45 (-2.91%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.66 65.03 64.30 64.78 630,945 -0.04(-0.06%)
Aug 30, 2016 65.43 65.61 64.65 64.82 495,305 -0.76(-1.17%)
Aug 29, 2016 65.21 65.65 64.97 65.58 389,942 +0.47(+0.73%)
Aug 26, 2016 65.72 65.94 64.75 65.11 339,432 -0.46(-0.71%)
Aug 25, 2016 65.21 65.67 65.03 65.58 341,213 +0.26(+0.40%)
Aug 24, 2016 65.50 65.72 65.18 65.31 532,142 -0.35(-0.53%)
Aug 23, 2016 65.57 66.05 65.57 65.66 428,976 +0.25(+0.38%)
Aug 22, 2016 64.78 65.55 64.66 65.41 686,979 +0.57(+0.88%)
Aug 19, 2016 65.15 65.19 64.67 64.84 601,103 -0.55(-0.85%)
Aug 18, 2016 65.11 65.58 64.94 65.39 311,582 +0.21(+0.32%)
Aug 17, 2016 65.70 65.77 64.85 65.18 657,202 -0.52(-0.79%)
Aug 16, 2016 66.02 66.50 65.64 65.70 442,543 -0.54(-0.81%)
Aug 15, 2016 66.07 66.60 65.86 66.24 662,705 +0.43(+0.65%)
Aug 12, 2016 65.32 65.98 65.20 65.81 657,496 +0.49(+0.75%)
Aug 11, 2016 65.03 65.56 64.96 65.32 538,650 +0.42(+0.64%)
Aug 10, 2016 65.04 65.04 64.50 64.90 534,009 +0.04(+0.06%)
Aug 09, 2016 64.68 64.87 64.35 64.87 787,298 +0.30(+0.46%)
Aug 08, 2016 64.91 65.09 64.28 64.57 739,673 -0.39(-0.60%)
Aug 05, 2016 65.09 65.17 64.76 64.96 716,299 +0.37(+0.58%)
Aug 04, 2016 64.79 65.30 64.51 64.58 724,260 -0.05(-0.07%)
Aug 03, 2016 65.22 65.22 64.37 64.63 792,249 -0.58(-0.89%)
Aug 02, 2016 64.57 65.56 64.35 65.21 680,068 -0.65(-0.98%)
Aug 01, 2016 65.26 66.07 65.14 65.86 695,817 +0.01(+0.01%)
Jul 29, 2016 66.24 66.85 65.67 65.85 1,059,719 -0.35(-0.54%)
Jul 28, 2016 66.18 66.79 65.63 66.20 924,614 +0.82(+1.25%)
Jul 27, 2016 65.99 66.03 65.00 65.38 833,952 -0.53(-0.80%)
Jul 26, 2016 65.45 66.09 65.38 65.91 636,886 +0.54(+0.82%)
Jul 25, 2016 65.17 65.48 65.00 65.38 428,802 -0.43(-0.65%)
Jul 22, 2016 65.01 65.90 64.79 65.80 517,831 +0.71(+1.09%)
Jul 21, 2016 65.43 65.45 64.93 65.09 282,881 -0.34(-0.51%)
Jul 20, 2016 65.42 65.68 65.02 65.43 349,471 +0.08(+0.13%)
Jul 19, 2016 64.44 65.42 64.36 65.35 882,120 +0.82(+1.27%)
Jul 18, 2016 64.90 65.04 64.36 64.53 320,330 -0.37(-0.57%)
Jul 15, 2016 64.77 65.09 64.47 64.90 399,065 +0.31(+0.48%)
Jul 14, 2016 64.65 64.96 64.45 64.59 508,395 +0.52(+0.81%)
Jul 13, 2016 64.59 64.59 63.87 64.07 364,598 -0.08(-0.13%)
Jul 12, 2016 63.88 64.37 63.76 64.16 470,179 +0.55(+0.86%)
Jul 11, 2016 63.67 64.25 63.53 63.61 551,638 +0.17(+0.27%)
Jul 08, 2016 62.89 63.63 62.44 63.44 424,778 +1.00(+1.60%)
Jul 07, 2016 62.30 62.76 61.92 62.44 366,242 +0.35(+0.56%)
Jul 06, 2016 61.79 62.42 61.36 62.09 1,078,262 +0.23(+0.37%)
Jul 05, 2016 62.18 62.35 61.42 61.86 501,099 -0.72(-1.15%)
Jul 01, 2016 63.04 62.58 62.58 62.58 851,993 -0.57(-0.91%)
Jun 30, 2016 61.92 63.18 61.90 63.16 635,819 +1.29(+2.09%)
Jun 29, 2016 60.80 62.26 60.74 61.86 1,056,975 +1.46(+2.41%)
Jun 28, 2016 58.61 60.50 58.40 60.41 942,814 +2.17(+3.73%)
Jun 27, 2016 59.18 59.32 57.72 58.23 1,305,988 -1.55(-2.59%)
Jun 24, 2016 60.82 61.79 59.73 59.78 1,202,323 -3.21(-5.10%)
Jun 23, 2016 62.99 63.17 62.68 62.99 461,427 +0.37(+0.60%)
Jun 22, 2016 62.67 63.39 62.60 62.62 532,988 -0.16(-0.26%)
Jun 21, 2016 62.71 62.99 62.36 62.78 645,810 +0.06(+0.10%)
Jun 20, 2016 62.01 62.89 62.01 62.72 386,055 +1.15(+1.86%)
Jun 17, 2016 62.16 62.33 61.55 61.57 562,120 -0.46(-0.75%)
Jun 16, 2016 61.58 62.18 61.34 62.04 773,907 +0.04(+0.06%)
Jun 15, 2016 61.73 62.24 61.73 62.00 771,308 +0.48(+0.78%)
Jun 14, 2016 61.35 61.57 60.85 61.52 612,391 +0.13(+0.21%)
Jun 13, 2016 61.42 62.00 61.15 61.39 731,238 -0.27(-0.44%)
Jun 10, 2016 62.62 62.70 61.37 61.66 649,333 -0.97(-1.55%)
Jun 09, 2016 62.35 62.74 62.03 62.64 486,703 -0.03(-0.04%)
Jun 08, 2016 61.46 62.74 61.29 62.66 787,896 +1.14(+1.86%)
Jun 07, 2016 61.68 61.90 61.22 61.52 657,157 -0.14(-0.22%)
Jun 06, 2016 61.87 61.90 61.26 61.65 493,041 +0.01(+0.01%)
Jun 03, 2016 61.62 61.62 61.15 61.65 367,531 -0.22(-0.35%)
Jun 02, 2016 61.77 61.91 61.30 61.86 633,726 -0.05(-0.09%)
Jun 01, 2016 61.27 61.98 60.86 61.92 702,738 +0.50(+0.81%)
May 31, 2016 61.81 62.06 61.16 61.42 620,799 -0.32(-0.51%)
May 27, 2016 61.53 61.74 61.74 61.74 468,599 +0.24(+0.38%)
May 26, 2016 61.55 62.05 61.46 61.50 365,581 -0.20(-0.32%)
May 25, 2016 62.15 62.17 61.24 61.70 908,473 -0.15(-0.25%)
May 24, 2016 61.47 62.15 60.90 61.85 555,555 +0.82(+1.34%)
May 23, 2016 61.19 61.20 60.69 61.04 492,722 -0.13(-0.21%)
May 20, 2016 61.46 62.30 61.08 61.16 642,181 +0.14(+0.22%)
May 19, 2016 60.55 61.21 60.36 61.03 1,352,541 +0.03(+0.04%)
May 18, 2016 60.59 61.25 60.13 61.00 793,382 +0.32(+0.52%)
May 17, 2016 60.32 60.94 59.90 60.68 1,147,672 +0.44(+0.74%)
May 16, 2016 60.00 60.53 59.64 60.24 524,316 +0.30(+0.50%)
May 13, 2016 59.94 60.78 59.53 59.94 597,549 -0.11(-0.18%)
May 12, 2016 60.19 60.32 59.52 60.05 337,974 +0.17(+0.29%)
May 11, 2016 60.78 61.06 59.83 59.88 312,625 -0.91(-1.49%)
May 10, 2016 60.46 60.86 60.17 60.78 360,664 +0.70(+1.16%)
May 09, 2016 59.91 60.41 59.65 60.08 486,449 +0.15(+0.24%)
May 06, 2016 59.36 59.98 58.84 59.94 410,071 +0.58(+0.98%)
May 05, 2016 59.47 59.73 58.93 59.36 847,423 -0.08(-0.14%)
May 04, 2016 59.36 59.57 58.87 59.44 593,625 -0.21(-0.35%)
May 03, 2016 60.20 60.33 59.38 59.65 906,195 -0.74(-1.22%)
May 02, 2016 59.47 60.95 59.33 60.38 1,093,910 +0.95(+1.60%)
Apr 29, 2016 59.23 59.51 58.63 59.43 1,055,242 +0.19(+0.32%)
Apr 28, 2016 58.07 60.11 57.80 59.24 1,934,620 -1.44(-2.38%)
Apr 27, 2016 59.79 60.76 59.45 60.68 1,095,376 +1.05(+1.77%)
Apr 26, 2016 59.02 59.71 58.91 59.63 857,704 +0.88(+1.50%)
Apr 25, 2016 58.40 58.79 58.05 58.75 589,240 +0.42(+0.72%)
Apr 22, 2016 57.51 58.38 57.44 58.33 614,080 +0.91(+1.58%)
Apr 21, 2016 58.07 58.46 57.33 57.42 396,094 -0.61(-1.05%)
Apr 20, 2016 58.10 58.31 57.73 58.03 386,474 +0.03(+0.05%)
Apr 19, 2016 58.43 58.65 57.89 58.00 504,147 -0.34(-0.58%)
Apr 18, 2016 57.67 58.62 57.66 58.34 347,906 +0.44(+0.75%)
Apr 15, 2016 57.73 57.96 57.50 57.90 375,164 +0.06(+0.11%)
Apr 14, 2016 58.31 58.36 57.67 57.84 510,704 -0.53(-0.90%)
Apr 13, 2016 57.79 58.41 57.52 58.37 822,273 +0.79(+1.37%)
Apr 12, 2016 57.61 58.10 57.32 57.58 632,380 +0.00(+0.00%)
Apr 11, 2016 58.61 58.77 57.46 57.58 636,535 -0.59(-1.01%)
Apr 08, 2016 58.59 58.80 58.03 58.17 472,899 +0.08(+0.14%)
Apr 07, 2016 59.92 59.92 57.90 58.09 1,122,066 -2.03(-3.38%)
Apr 06, 2016 58.89 60.18 58.73 60.12 1,259,702 +1.37(+2.33%)
Apr 05, 2016 58.61 59.22 58.18 58.75 1,078,192 -0.15(-0.25%)
Apr 04, 2016 59.36 59.78 58.72 58.89 499,711 -0.47(-0.80%)
Apr 01, 2016 57.63 59.48 57.28 59.37 1,028,321 +1.52(+2.62%)
Mar 31, 2016 57.93 58.38 57.62 57.85 573,880 -0.12(-0.20%)
Mar 30, 2016 57.95 58.06 57.24 57.97 518,817 +0.18(+0.31%)
Mar 29, 2016 57.58 57.94 57.17 57.79 650,476 +0.25(+0.43%)
Mar 28, 2016 57.69 57.69 57.14 57.54 345,392 +0.21(+0.36%)
Mar 24, 2016 57.41 57.33 57.33 57.33 493,488 -0.20(-0.35%)
Mar 23, 2016 58.18 58.18 57.41 57.53 500,676 -0.78(-1.34%)
Mar 22, 2016 58.26 58.53 58.07 58.31 591,235 -0.25(-0.42%)
Mar 21, 2016 58.35 58.79 58.09 58.56 772,893 -0.06(-0.11%)
Mar 18, 2016 58.73 59.35 58.56 58.62 953,417 +0.17(+0.30%)
Mar 17, 2016 57.78 58.59 57.34 58.45 656,554 +0.55(+0.96%)
Mar 16, 2016 57.51 58.20 57.23 57.90 536,198 +0.11(+0.19%)
Mar 15, 2016 57.70 58.25 57.58 57.79 509,999 -0.48(-0.83%)
Mar 14, 2016 57.41 58.54 57.41 58.27 627,500 +0.49(+0.85%)
Mar 11, 2016 57.80 57.97 57.42 57.78 485,605 +0.59(+1.03%)
Mar 10, 2016 57.60 58.10 56.76 57.19 639,308 -0.20(-0.35%)
Mar 09, 2016 57.49 57.71 56.98 57.39 528,566 +0.34(+0.59%)
Mar 08, 2016 57.17 57.42 56.58 57.05 1,072,812 -0.49(-0.85%)
Mar 07, 2016 57.69 57.97 57.08 57.54 1,007,492 -0.41(-0.70%)
Mar 04, 2016 58.76 58.91 57.86 57.95 923,642 -0.82(-1.39%)
Mar 03, 2016 58.52 58.89 58.20 58.77 767,843 +0.18(+0.31%)
Mar 02, 2016 58.54 58.89 58.05 58.58 743,697 -0.17(-0.29%)
Mar 01, 2016 57.62 58.83 57.39 58.76 1,258,924 +1.66(+2.90%)
Feb 29, 2016 57.93 58.22 57.04 57.10 1,244,462 -0.80(-1.38%)
Feb 26, 2016 58.00 58.46 57.22 57.90 826,230 +0.07(+0.13%)
Feb 25, 2016 56.84 57.89 54.92 57.82 1,006,390 +1.06(+1.87%)
Feb 24, 2016 54.79 56.89 54.39 56.76 1,119,646 +1.38(+2.49%)
Feb 23, 2016 55.10 56.19 54.86 55.38 819,744 +0.04(+0.07%)
Feb 22, 2016 53.26 55.67 53.52 55.35 1,090,687 +2.09(+3.93%)
Feb 19, 2016 53.02 53.29 53.02 53.26 2,742,957 +0.15(+0.29%)
Feb 18, 2016 53.55 53.84 52.91 53.10 1,089,405 -0.20(-0.37%)
Feb 17, 2016 53.38 53.97 52.96 53.30 1,308,974 +0.28(+0.53%)
Feb 16, 2016 52.91 53.30 51.55 53.02 1,299,294 +0.91(+1.74%)
Feb 12, 2016 52.65 52.11 52.11 52.11 2,062,306 +0.69(+1.34%)
Feb 11, 2016 50.93 53.27 49.35 51.42 2,803,392 +1.71(+3.45%)
Feb 10, 2016 49.68 51.22 49.31 49.71 1,374,638 +0.52(+1.05%)
Feb 09, 2016 48.33 49.80 48.21 49.19 1,573,077 +0.46(+0.95%)
Feb 08, 2016 50.19 50.64 47.99 48.73 2,384,341 -2.27(-4.44%)
Feb 05, 2016 54.22 54.70 50.76 51.00 1,795,428 -3.20(-5.90%)
Feb 04, 2016 53.76 55.26 53.67 54.20 598,916 +0.38(+0.71%)
Feb 03, 2016 53.83 53.92 52.29 53.82 990,378 +0.59(+1.11%)
Feb 02, 2016 54.33 54.33 52.85 53.23 1,343,164 -1.56(-2.85%)
Feb 01, 2016 54.38 54.38 53.95 54.79 1,084,311 -0.10(-0.18%)
Jan 29, 2016 53.95 54.97 53.63 54.89 747,727 +1.21(+2.26%)
Jan 28, 2016 54.43 54.53 53.26 53.67 737,193 -0.46(-0.85%)
Jan 27, 2016 54.09 54.90 53.81 54.13 785,916 -0.19(-0.35%)
Jan 26, 2016 53.51 54.49 53.27 54.32 704,001 +0.68(+1.27%)
Jan 25, 2016 54.10 54.70 53.32 53.64 1,229,886 -0.70(-1.28%)
Jan 22, 2016 52.70 54.49 52.68 54.34 1,199,299 +2.49(+4.81%)
Jan 21, 2016 52.06 52.36 50.54 51.85 1,271,690 -0.18(-0.35%)
Jan 20, 2016 52.16 52.60 50.33 52.03 1,495,291 -0.54(-1.03%)
Jan 19, 2016 54.42 54.57 51.91 52.58 1,103,396 -0.61(-1.14%)
Jan 15, 2016 54.76 53.18 53.18 53.18 1,358,798 -1.40(-2.57%)
Jan 14, 2016 54.20 55.23 53.51 54.59 1,025,424 +1.29(+2.41%)
Jan 13, 2016 54.86 55.00 53.16 53.30 566,416 -1.18(-2.16%)
Jan 12, 2016 54.34 54.77 53.77 54.48 575,447 +0.56(+1.04%)
Jan 11, 2016 54.40 54.78 53.45 53.92 620,828 -0.25(-0.47%)
Jan 08, 2016 55.56 55.93 54.03 54.17 745,585 -1.08(-1.95%)
Jan 07, 2016 55.86 56.45 55.06 55.25 677,588 -1.64(-2.88%)
Jan 06, 2016 57.66 57.85 56.55 56.89 557,736 -1.53(-2.62%)
Jan 05, 2016 58.52 59.27 58.10 58.42 579,979 -0.06(-0.11%)
Jan 04, 2016 58.80 58.80 57.45 58.48 932,386 -1.26(-2.11%)
Dec 31, 2015 60.05 59.74 59.74 59.74 343,037 -0.63(-1.04%)
Dec 30, 2015 60.45 60.80 60.22 60.37 341,982 -0.32(-0.52%)
Dec 29, 2015 60.76 61.21 60.33 60.69 524,555 +0.59(+0.98%)
Dec 28, 2015 59.32 60.17 59.02 60.10 335,429 +0.63(+1.07%)
Dec 24, 2015 59.67 59.46 59.46 59.46 126,004 -0.19(-0.32%)
Dec 23, 2015 59.41 59.76 59.13 59.65 345,831 +0.59(+1.00%)
Dec 22, 2015 58.97 59.09 58.38 59.06 489,816 +0.37(+0.63%)
Dec 21, 2015 58.91 59.35 58.35 58.69 506,882 +0.10(+0.17%)
Dec 18, 2015 59.26 59.40 57.97 58.59 1,776,281 -0.88(-1.48%)
Dec 17, 2015 60.25 60.25 59.45 59.47 646,962 -0.76(-1.26%)
Dec 16, 2015 59.79 60.41 59.29 60.23 674,350 +0.93(+1.57%)
Dec 15, 2015 59.10 59.57 58.86 59.30 642,202 +0.47(+0.80%)
Dec 14, 2015 58.48 58.88 57.68 58.83 896,496 +0.38(+0.65%)
Dec 11, 2015 58.58 59.22 58.30 58.45 572,678 -0.72(-1.22%)
Dec 10, 2015 58.98 59.65 58.81 59.17 631,194 +0.19(+0.32%)
Dec 09, 2015 58.95 60.06 58.79 58.98 638,205 -0.61(-1.02%)
Dec 08, 2015 59.40 60.18 59.20 59.59 513,728 -0.49(-0.81%)
Dec 07, 2015 60.60 60.76 60.05 60.08 590,970 -0.66(-1.09%)
Dec 04, 2015 60.04 61.07 59.62 60.74 730,153 +0.92(+1.54%)
Dec 03, 2015 60.99 60.99 59.19 59.81 638,970 -1.09(-1.80%)
Dec 02, 2015 61.44 61.60 60.66 60.91 711,635 -0.65(-1.06%)
Dec 01, 2015 60.94 61.61 60.86 61.56 993,442 +0.74(+1.22%)
Nov 30, 2015 60.87 61.52 60.75 60.82 1,449,480 +0.07(+0.12%)
Nov 27, 2015 60.17 60.88 60.09 60.75 303,421 +0.66(+1.10%)
Nov 25, 2015 59.27 60.09 60.09 60.09 700,951 +1.10(+1.87%)
Nov 24, 2015 59.24 59.24 58.40 58.98 1,092,777 -0.46(-0.78%)
Nov 23, 2015 60.30 60.48 59.23 59.44 859,373 -0.74(-1.23%)
Nov 20, 2015 60.47 60.63 59.94 60.19 2,627,913 -0.15(-0.26%)
Nov 19, 2015 59.63 60.41 59.21 60.34 1,879,704 +0.75(+1.26%)
Nov 18, 2015 58.97 59.63 58.52 59.59 1,171,255 +1.14(+1.95%)
Nov 17, 2015 58.82 58.95 58.22 58.45 935,156 -0.12(-0.20%)
Nov 16, 2015 57.91 58.71 57.54 58.57 859,785 +0.93(+1.62%)
Nov 13, 2015 58.48 58.84 57.61 57.63 718,981 -0.90(-1.53%)
Nov 12, 2015 58.37 58.91 58.14 58.53 1,147,415 -0.30(-0.51%)
Nov 11, 2015 57.53 58.88 57.32 58.83 826,177 +1.52(+2.65%)
Nov 10, 2015 57.57 57.72 56.80 57.31 927,760 -0.32(-0.55%)
Nov 09, 2015 58.11 58.13 57.03 57.62 865,696 -0.53(-0.92%)
Nov 06, 2015 57.99 58.40 57.25 58.16 945,921 +0.10(+0.17%)
Nov 05, 2015 57.90 58.37 57.62 58.06 1,116,743 -0.49(-0.83%)
Nov 04, 2015 58.33 59.15 58.33 58.55 1,306,074 -0.57(-0.96%)
Nov 03, 2015 60.18 60.18 58.95 59.12 969,514 -1.29(-2.13%)
Nov 02, 2015 58.98 60.48 58.73 60.40 1,035,388 +1.43(+2.42%)
Oct 30, 2015 58.45 59.42 57.88 58.97 1,137,708 +0.60(+1.02%)
Oct 29, 2015 61.08 61.08 56.68 58.38 1,990,958 -0.62(-1.06%)
Oct 28, 2015 58.44 59.13 57.56 59.00 1,279,716 +0.63(+1.09%)
Oct 27, 2015 57.74 58.37 57.67 58.37 1,127,776 +0.39(+0.67%)
Oct 26, 2015 57.71 58.02 57.15 57.98 482,408 +0.31(+0.53%)
Oct 23, 2015 58.26 58.30 57.55 57.67 1,190,253 -0.24(-0.42%)
Oct 22, 2015 55.67 58.26 55.56 57.91 1,379,500 +2.47(+4.46%)
Oct 21, 2015 56.41 56.55 55.28 55.44 424,707 -0.65(-1.16%)
Oct 20, 2015 54.24 56.92 54.24 56.10 1,021,675 +1.82(+3.35%)
Oct 19, 2015 54.32 54.57 53.79 54.28 567,429 -0.31(-0.56%)
Oct 16, 2015 54.83 55.15 54.39 54.58 770,248 -0.02(-0.03%)
Oct 15, 2015 53.59 54.85 53.15 54.60 824,120 +1.37(+2.57%)
Oct 14, 2015 53.22 53.66 52.72 53.24 696,416 -0.03(-0.05%)
Oct 13, 2015 53.30 53.86 52.78 53.26 587,827 -0.25(-0.47%)
Oct 12, 2015 54.01 54.20 53.38 53.52 465,579 -0.48(-0.89%)
Oct 09, 2015 54.12 54.68 53.74 54.00 554,123 -0.06(-0.12%)
Oct 08, 2015 53.74 54.19 53.29 54.06 573,066 +0.09(+0.17%)
Oct 07, 2015 53.27 54.01 53.19 53.97 683,783 +0.90(+1.69%)
Oct 06, 2015 53.53 54.01 52.81 53.07 663,802 -0.33(-0.61%)
Oct 05, 2015 52.89 53.98 52.86 53.40 569,028 +0.84(+1.60%)
Oct 02, 2015 52.47 52.58 51.63 52.56 766,119 -0.43(-0.82%)
Oct 01, 2015 52.44 53.01 51.64 52.99 778,867 +0.81(+1.56%)
Sep 30, 2015 51.15 52.25 50.96 52.18 635,730 +1.44(+2.84%)
Sep 29, 2015 51.79 51.95 50.33 50.74 706,627 -1.08(-2.08%)
Sep 28, 2015 53.73 53.73 51.35 51.82 768,924 -2.15(-3.99%)
Sep 25, 2015 54.77 54.84 53.86 53.97 630,261 -0.49(-0.90%)
Sep 24, 2015 54.39 54.57 53.80 54.46 336,808 -0.37(-0.68%)
Sep 23, 2015 54.84 54.90 54.35 54.83 524,496 +0.20(+0.36%)
Sep 22, 2015 55.26 55.43 54.42 54.63 435,683 -1.22(-2.19%)
Sep 21, 2015 55.61 56.04 55.32 55.85 438,681 +0.54(+0.98%)
Sep 18, 2015 55.56 56.09 55.20 55.31 841,850 -0.83(-1.48%)
Sep 17, 2015 55.84 56.85 55.62 56.14 608,557 +0.21(+0.37%)
Sep 16, 2015 55.64 56.16 55.27 55.93 467,088 +0.15(+0.28%)
Sep 15, 2015 55.14 55.93 54.78 55.78 439,805 +0.83(+1.52%)
Sep 14, 2015 54.69 54.98 54.44 54.95 425,547 +0.17(+0.31%)
Sep 11, 2015 54.13 54.81 53.83 54.77 300,618 +0.30(+0.55%)
Sep 10, 2015 54.28 54.90 53.84 54.48 471,799 +0.09(+0.17%)
Sep 09, 2015 54.95 55.28 54.28 54.39 679,075 -0.14(-0.26%)
Sep 08, 2015 53.93 54.56 53.40 54.53 333,393 +1.48(+2.79%)
Sep 04, 2015 53.35 53.05 53.05 53.05 466,449 -0.97(-1.79%)
Sep 03, 2015 53.67 54.61 52.88 54.02 630,053 +0.42(+0.79%)
Sep 02, 2015 53.50 53.59 52.71 53.59 383,106 +0.69(+1.30%)
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.