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

Allegion Plc (NY: ALLE )

143.77 +0.07 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2018 80.95 80.95 80.95 0 -0.06(-0.08%)
Aug 30, 2018 80.66 81.15 80.01 81.02 838,319 +0.31(+0.38%)
Aug 29, 2018 81.45 81.69 80.35 80.71 544,802 -0.71(-0.87%)
Aug 28, 2018 81.63 81.69 81.01 81.42 358,456 +0.03(+0.03%)
Aug 27, 2018 81.57 82.04 81.21 81.39 334,740 +0.39(+0.48%)
Aug 24, 2018 80.53 81.13 80.21 81.00 409,421 +0.77(+0.96%)
Aug 23, 2018 80.84 81.31 80.10 80.23 442,716 -0.61(-0.76%)
Aug 22, 2018 81.24 81.24 80.21 80.84 388,380 -0.64(-0.79%)
Aug 21, 2018 80.71 81.79 80.65 81.48 539,922 +0.77(+0.95%)
Aug 20, 2018 80.74 81.52 80.26 80.71 587,938 +0.24(+0.30%)
Aug 17, 2018 79.17 80.74 79.08 80.47 523,198 +1.18(+1.49%)
Aug 16, 2018 79.48 80.82 79.01 79.29 881,937 +0.12(+0.15%)
Aug 15, 2018 76.92 79.53 76.34 79.17 1,107,893 +1.88(+2.44%)
Aug 14, 2018 76.09 77.51 75.80 77.29 422,305 +1.43(+1.88%)
Aug 13, 2018 76.03 76.38 75.43 75.86 573,019 -0.06(-0.09%)
Aug 10, 2018 76.28 76.47 75.61 75.92 496,154 -0.71(-0.92%)
Aug 09, 2018 76.69 77.28 76.55 76.63 655,734 +0.04(+0.05%)
Aug 08, 2018 77.20 77.20 76.52 76.59 523,577 -0.54(-0.70%)
Aug 07, 2018 76.91 77.50 76.79 77.13 518,138 +0.49(+0.64%)
Aug 06, 2018 75.72 76.77 75.13 76.64 495,081 +0.79(+1.04%)
Aug 03, 2018 75.55 76.03 75.02 75.85 324,843 +0.48(+0.64%)
Aug 02, 2018 74.76 75.48 74.47 75.36 375,539 +0.30(+0.40%)
Aug 01, 2018 75.68 76.37 74.79 75.07 624,687 -0.61(-0.81%)
Jul 31, 2018 75.45 76.01 74.86 75.68 717,125 +0.57(+0.75%)
Jul 30, 2018 76.01 76.53 75.05 75.11 857,212 -0.62(-0.82%)
Jul 27, 2018 75.86 76.20 75.28 75.74 1,209,949 +0.11(+0.15%)
Jul 26, 2018 71.93 76.29 71.93 75.62 1,224,783 +1.29(+1.74%)
Jul 25, 2018 74.25 74.59 72.78 74.33 1,175,065 +0.25(+0.34%)
Jul 24, 2018 74.21 73.16 74.08 1,431,592 +1.03(+1.41%)
Jul 23, 2018 74.00 74.11 72.82 73.05 520,991 -0.72(-0.98%)
Jul 20, 2018 72.75 74.69 72.47 73.78 656,339 +0.75(+1.03%)
Jul 19, 2018 73.25 73.53 72.65 73.03 979,914 -0.51(-0.69%)
Jul 18, 2018 74.30 74.59 73.50 73.54 633,920 -0.79(-1.06%)
Jul 17, 2018 73.08 74.36 73.08 74.33 556,354 +0.78(+1.06%)
Jul 16, 2018 73.87 74.07 73.32 73.55 738,548 -0.44(-0.59%)
Jul 13, 2018 73.60 74.28 72.26 73.98 588,831 +0.58(+0.80%)
Jul 12, 2018 72.77 73.58 72.39 73.40 468,152 +1.09(+1.50%)
Jul 11, 2018 72.48 72.61 71.89 72.31 328,506 -0.41(-0.56%)
Jul 10, 2018 72.39 72.80 72.08 72.72 640,259 +0.38(+0.53%)
Jul 09, 2018 71.71 72.72 71.36 72.34 711,440 +1.00(+1.41%)
Jul 06, 2018 72.14 72.14 71.18 71.34 1,088,461 -0.95(-1.31%)
Jul 05, 2018 71.77 72.46 71.30 72.28 569,294 +0.80(+1.12%)
Jul 03, 2018 71.49 71.49 71.49 0 -0.57(-0.79%)
Jul 02, 2018 71.42 72.12 71.14 72.05 502,869 +0.25(+0.35%)
Jun 29, 2018 72.06 72.54 71.36 71.80 721,433 +0.17(+0.23%)
Jun 28, 2018 71.61 71.94 71.13 71.63 791,543 -0.19(-0.27%)
Jun 27, 2018 70.97 72.21 70.81 71.83 1,434,653 +0.98(+1.39%)
Jun 26, 2018 71.28 71.46 70.71 70.84 775,523 -0.05(-0.07%)
Jun 25, 2018 71.93 71.93 70.67 70.89 855,338 -1.22(-1.69%)
Jun 22, 2018 72.72 72.84 71.88 72.11 847,798 -0.18(-0.24%)
Jun 21, 2018 74.08 74.08 71.93 72.28 715,322 -1.97(-2.65%)
Jun 20, 2018 74.58 74.70 73.59 74.25 684,973 -0.16(-0.21%)
Jun 19, 2018 75.13 75.22 73.59 74.41 669,771 -1.22(-1.61%)
Jun 18, 2018 75.79 75.99 75.31 75.62 725,335 -0.55(-0.72%)
Jun 15, 2018 76.25 74.95 76.17 1,287,779 +0.26(+0.34%)
Jun 14, 2018 75.33 76.53 75.03 75.91 646,327 +1.02(+1.36%)
Jun 13, 2018 76.02 76.02 74.37 74.89 1,009,209 -1.18(-1.55%)
Jun 12, 2018 75.36 76.12 75.07 76.07 653,889 +0.84(+1.12%)
Jun 11, 2018 75.10 75.53 75.10 75.22 879,093 +0.13(+0.17%)
Jun 08, 2018 74.20 75.11 74.11 75.10 955,920 +0.84(+1.13%)
Jun 07, 2018 73.54 74.45 73.52 74.25 432,033 +0.91(+1.24%)
Jun 06, 2018 73.35 385,218 +0.06(+0.08%)
Jun 05, 2018 72.67 73.62 72.67 73.29 600,502 +0.79(+1.09%)
Jun 04, 2018 72.34 72.67 71.94 72.50 530,286 +0.40(+0.55%)
Jun 01, 2018 71.37 72.51 71.36 72.11 783,862 +1.35(+1.91%)
May 31, 2018 73.42 73.42 70.74 70.75 777,129 -2.57(-3.51%)
May 30, 2018 72.97 73.79 72.33 73.33 652,668 +0.87(+1.20%)
May 29, 2018 72.56 73.42 72.04 72.46 1,069,991 -0.48(-0.66%)
May 25, 2018 72.94 72.94 72.94 0 -0.44(-0.59%)
May 24, 2018 73.37 73.68 72.68 73.37 820,587 +0.04(+0.05%)
May 23, 2018 72.47 73.38 72.34 73.34 1,144,099 +0.51(+0.70%)
May 22, 2018 72.99 73.22 72.57 72.83 1,097,082 -0.10(-0.14%)
May 21, 2018 72.90 73.22 72.62 72.93 623,498 +0.38(+0.52%)
May 18, 2018 71.17 72.67 70.91 72.55 1,493,622 +1.39(+1.95%)
May 17, 2018 71.03 71.58 70.95 71.16 614,901 -0.14(-0.19%)
May 16, 2018 70.87 71.61 70.82 71.30 435,806 +0.52(+0.73%)
May 15, 2018 70.89 71.02 70.03 70.78 588,996 -0.36(-0.51%)
May 14, 2018 71.59 72.23 70.96 71.14 731,709 -0.40(-0.56%)
May 11, 2018 71.46 72.42 71.20 71.54 519,375 -0.03(-0.04%)
May 10, 2018 70.75 71.64 70.61 71.57 476,356 +0.95(+1.35%)
May 09, 2018 70.29 70.86 69.49 70.61 1,100,510 +0.36(+0.51%)
May 08, 2018 70.01 70.55 69.67 70.25 1,001,642 +0.14(+0.20%)
May 07, 2018 70.54 70.87 69.84 70.11 1,014,721 -0.38(-0.54%)
May 04, 2018 68.57 70.80 68.50 70.49 1,183,858 +1.23(+1.78%)
May 03, 2018 69.18 69.96 68.37 69.26 1,456,455 -0.28(-0.40%)
May 02, 2018 70.12 71.95 69.37 69.54 2,599,601 -1.87(-2.62%)
May 01, 2018 71.49 71.98 69.84 71.41 1,657,512 -0.04(-0.05%)
Apr 30, 2018 72.21 72.63 71.21 71.45 2,103,932 -0.60(-0.84%)
Apr 27, 2018 72.23 72.85 71.33 72.05 1,990,427 -0.70(-0.97%)
Apr 26, 2018 69.89 73.63 69.89 72.75 5,387,577 -4.11(-5.35%)
Apr 25, 2018 75.85 76.97 75.24 76.86 1,390,705 +0.81(+1.07%)
Apr 24, 2018 78.64 79.49 75.52 76.05 990,528 -2.19(-2.80%)
Apr 23, 2018 78.81 78.93 77.73 78.24 605,395 -0.21(-0.27%)
Apr 20, 2018 79.20 79.72 78.05 78.46 634,118 -0.59(-0.75%)
Apr 19, 2018 79.74 79.93 78.39 79.05 595,751 -1.03(-1.28%)
Apr 18, 2018 79.70 80.58 79.39 80.08 625,171 +0.81(+1.03%)
Apr 17, 2018 79.35 79.59 78.77 79.26 865,683 +0.23(+0.29%)
Apr 16, 2018 78.96 79.66 78.57 79.03 677,998 +0.75(+0.96%)
Apr 13, 2018 79.40 79.46 77.92 78.28 362,219 -0.69(-0.88%)
Apr 12, 2018 78.67 79.41 78.12 78.97 634,500 +0.71(+0.91%)
Apr 11, 2018 78.16 78.91 78.08 78.26 489,552 -0.64(-0.81%)
Apr 10, 2018 79.28 79.76 78.75 78.90 704,017 +0.64(+0.82%)
Apr 09, 2018 79.22 79.32 78.18 78.26 361,221 -0.19(-0.25%)
Apr 06, 2018 79.17 79.83 77.71 78.46 613,404 -1.10(-1.38%)
Apr 05, 2018 79.69 80.22 78.50 79.56 1,070,401 +0.19(+0.23%)
Apr 04, 2018 77.25 79.73 76.75 79.37 1,049,651 +1.06(+1.36%)
Apr 03, 2018 77.24 78.69 77.04 78.31 673,312 +1.25(+1.62%)
Apr 02, 2018 78.95 79.01 76.14 77.06 573,320 -1.90(-2.40%)
Mar 29, 2018 78.96 78.96 78.96 0 +2.00(+2.60%)
Mar 28, 2018 77.76 77.81 76.75 76.96 775,462 -0.81(-1.04%)
Mar 27, 2018 78.76 79.61 77.59 77.76 870,560 -0.52(-0.66%)
Mar 26, 2018 77.89 78.34 77.01 78.28 825,037 +1.48(+1.93%)
Mar 23, 2018 78.56 78.88 76.69 76.80 877,879 -1.52(-1.94%)
Mar 22, 2018 78.96 80.23 78.27 78.32 745,000 -1.24(-1.56%)
Mar 21, 2018 79.40 80.25 79.18 79.56 378,088 +0.29(+0.36%)
Mar 20, 2018 78.98 79.86 78.63 79.27 403,640 +0.35(+0.45%)
Mar 19, 2018 79.46 79.58 78.21 78.92 441,955 -0.58(-0.73%)
Mar 16, 2018 79.03 79.86 78.93 79.50 730,902 +0.37(+0.47%)
Mar 15, 2018 79.18 79.46 78.58 79.13 339,163 +0.11(+0.14%)
Mar 14, 2018 79.99 79.99 78.91 79.02 318,029 -0.48(-0.61%)
Mar 13, 2018 80.99 81.26 78.75 79.50 697,873 -1.21(-1.50%)
Mar 12, 2018 80.82 81.06 80.41 80.71 673,384 +0.18(+0.22%)
Mar 09, 2018 78.73 80.62 78.73 80.54 763,997 +2.26(+2.89%)
Mar 08, 2018 77.97 78.64 77.72 78.27 583,940 +0.77(+0.99%)
Mar 07, 2018 77.71 76.65 77.51 487,810 +0.01(+0.01%)
Mar 06, 2018 76.73 77.91 76.38 77.50 765,381 +0.84(+1.10%)
Mar 05, 2018 75.37 76.93 75.19 76.66 606,124 +0.72(+0.95%)
Mar 02, 2018 75.36 76.12 74.42 75.94 682,301 +0.15(+0.20%)
Mar 01, 2018 77.71 78.42 75.60 75.79 1,036,754 -1.88(-2.43%)
Feb 28, 2018 80.37 80.39 77.66 77.67 1,237,185 -2.64(-3.29%)
Feb 27, 2018 80.91 81.13 80.06 80.31 1,319,535 -0.81(-1.00%)
Feb 26, 2018 79.93 81.27 79.39 81.13 1,086,033 +1.55(+1.95%)
Feb 23, 2018 79.88 80.42 79.26 79.58 864,737 +0.12(+0.15%)
Feb 22, 2018 80.59 81.53 79.02 79.46 1,149,863 -0.63(-0.78%)
Feb 21, 2018 79.54 81.15 78.90 80.08 1,265,690 +0.98(+1.24%)
Feb 20, 2018 79.61 81.64 78.77 79.10 1,794,320 +2.72(+3.55%)
Feb 16, 2018 76.39 76.39 76.39 0 +0.42(+0.56%)
Feb 15, 2018 74.62 76.25 74.36 75.96 742,304 +2.11(+2.86%)
Feb 14, 2018 72.89 74.34 72.72 73.85 1,163,922 +0.30(+0.40%)
Feb 13, 2018 73.39 74.25 72.90 73.55 674,908 -0.09(-0.13%)
Feb 12, 2018 73.09 74.25 72.94 73.65 1,094,369 +1.16(+1.61%)
Feb 09, 2018 72.22 72.97 70.32 72.48 1,372,467 +1.08(+1.51%)
Feb 08, 2018 73.80 74.10 71.33 71.40 965,337 -2.44(-3.30%)
Feb 07, 2018 73.64 74.99 73.64 73.84 626,341 -0.14(-0.19%)
Feb 06, 2018 71.71 74.74 70.89 73.98 1,226,023 +0.14(+0.19%)
Feb 05, 2018 75.25 76.05 72.96 73.84 734,250 -1.75(-2.31%)
Feb 02, 2018 78.01 78.13 75.19 75.59 970,762 -3.07(-3.90%)
Feb 01, 2018 79.27 80.33 78.30 78.65 572,344 -0.87(-1.09%)
Jan 31, 2018 79.08 80.17 78.97 79.52 977,237 +0.62(+0.78%)
Jan 30, 2018 79.58 80.01 78.90 78.90 571,011 -1.15(-1.43%)
Jan 29, 2018 79.70 80.41 79.57 80.05 639,671 +0.29(+0.36%)
Jan 26, 2018 79.28 79.79 78.82 79.76 644,160 +0.94(+1.20%)
Jan 25, 2018 79.46 79.70 78.50 78.82 374,065 -0.21(-0.27%)
Jan 24, 2018 79.16 79.95 78.42 79.03 527,406 +0.21(+0.27%)
Jan 23, 2018 79.10 79.10 78.23 78.82 731,660 -0.42(-0.52%)
Jan 22, 2018 79.29 79.50 78.09 79.23 517,112 -0.40(-0.50%)
Jan 19, 2018 77.93 79.68 77.55 79.63 964,018 +2.01(+2.59%)
Jan 18, 2018 77.85 78.25 77.34 77.62 600,400 -0.15(-0.19%)
Jan 17, 2018 78.16 78.16 77.16 77.77 802,410 +0.13(+0.17%)
Jan 16, 2018 78.78 79.42 77.24 77.64 706,845 -0.90(-1.14%)
Jan 12, 2018 78.53 78.53 78.53 0 +0.61(+0.78%)
Jan 11, 2018 76.28 78.08 76.28 77.92 1,069,786 +1.64(+2.15%)
Jan 10, 2018 76.97 75.84 76.28 922,112 -0.30(-0.40%)
Jan 09, 2018 75.31 77.48 74.95 76.58 1,002,259 +1.56(+2.08%)
Jan 08, 2018 75.12 75.45 74.73 75.02 583,771 -0.30(-0.40%)
Jan 05, 2018 75.52 76.14 74.89 75.33 921,622 +0.18(+0.25%)
Jan 04, 2018 74.45 75.25 74.20 75.14 1,312,085 +1.03(+1.40%)
Jan 03, 2018 74.08 74.72 73.56 74.11 1,209,995 +0.31(+0.43%)
Jan 02, 2018 73.94 73.94 73.13 73.79 698,898 +0.32(+0.44%)
Dec 29, 2017 73.47 73.47 73.47 0 +0.00(+0.00%)
Dec 28, 2017 74.11 74.54 72.65 73.47 1,217,259 -0.41(-0.55%)
Dec 27, 2017 74.49 74.59 73.87 73.88 519,042 -0.36(-0.49%)
Dec 26, 2017 74.15 74.59 73.89 74.24 272,293 +0.05(+0.06%)
Dec 22, 2017 74.89 75.78 74.11 74.19 377,054 -0.61(-0.81%)
Dec 21, 2017 75.24 75.49 74.72 74.80 653,451 +0.00(+0.00%)
Dec 20, 2017 74.24 75.23 73.91 74.80 1,062,648 +0.86(+1.16%)
Dec 19, 2017 76.16 76.16 73.91 73.94 1,287,212 -2.30(-3.02%)
Dec 18, 2017 76.54 77.05 76.12 76.24 926,885 +0.26(+0.34%)
Dec 15, 2017 75.86 76.42 75.53 75.98 1,361,002 +0.70(+0.93%)
Dec 14, 2017 76.20 76.64 75.20 75.28 635,851 -0.88(-1.16%)
Dec 13, 2017 76.06 76.65 75.44 76.17 784,370 +0.45(+0.60%)
Dec 12, 2017 75.71 75.95 75.28 75.71 463,240 -0.02(-0.02%)
Dec 11, 2017 75.71 75.96 75.06 75.73 794,550 -0.27(-0.35%)
Dec 08, 2017 77.22 77.22 75.85 76.00 609,995 -0.60(-0.78%)
Dec 07, 2017 75.64 76.65 75.59 76.60 698,235 +1.22(+1.61%)
Dec 06, 2017 75.58 75.94 75.01 75.38 578,537 -0.19(-0.26%)
Dec 05, 2017 76.77 77.15 75.58 75.58 588,304 -1.32(-1.71%)
Dec 04, 2017 78.70 78.74 76.85 76.89 831,715 -1.06(-1.36%)
Dec 01, 2017 77.63 78.18 76.32 77.95 936,018 +0.41(+0.52%)
Nov 30, 2017 76.51 77.63 76.08 77.55 1,052,920 +1.11(+1.45%)
Nov 29, 2017 77.00 77.22 76.01 76.44 809,557 -0.36(-0.47%)
Nov 28, 2017 76.69 77.44 76.33 76.80 707,193 +0.21(+0.28%)
Nov 27, 2017 76.60 77.56 76.12 76.59 781,830 +0.17(+0.22%)
Nov 24, 2017 76.65 77.02 76.40 76.42 213,179 -0.22(-0.29%)
Nov 22, 2017 76.79 77.24 76.29 76.65 437,038 -0.22(-0.29%)
Nov 21, 2017 77.05 77.24 76.38 76.87 495,038 +0.15(+0.19%)
Nov 20, 2017 76.13 77.11 76.13 76.72 366,954 +0.54(+0.71%)
Nov 17, 2017 76.06 76.40 75.59 76.18 561,695 +0.22(+0.29%)
Nov 16, 2017 75.81 76.55 75.53 75.95 363,185 +0.35(+0.46%)
Nov 15, 2017 76.15 76.18 75.25 75.60 513,346 -0.80(-1.05%)
Nov 14, 2017 77.09 77.42 76.24 76.41 914,036 -0.96(-1.24%)
Nov 13, 2017 76.43 77.69 76.24 77.36 919,002 +0.75(+0.97%)
Nov 10, 2017 75.18 76.75 74.86 76.62 613,226 +0.97(+1.28%)
Nov 09, 2017 76.55 76.82 75.08 75.65 466,013 -1.24(-1.62%)
Nov 08, 2017 76.90 76.97 75.54 76.89 421,777 -0.09(-0.12%)
Nov 07, 2017 76.75 78.00 76.19 76.99 923,681 +0.41(+0.53%)
Nov 06, 2017 75.59 76.93 75.41 76.58 779,319 +0.99(+1.30%)
Nov 03, 2017 76.11 76.12 75.21 75.59 972,300 -0.19(-0.26%)
Nov 02, 2017 76.39 76.49 75.30 75.79 925,715 -0.46(-0.60%)
Nov 01, 2017 77.03 77.52 75.84 76.25 760,245 -0.61(-0.79%)
Oct 31, 2017 76.22 77.00 75.79 76.86 1,526,530 +1.31(+1.73%)
Oct 30, 2017 74.67 76.36 74.40 75.55 1,390,177 +1.55(+2.09%)
Oct 27, 2017 73.85 74.69 72.47 74.00 2,082,880 -0.38(-0.51%)
Oct 26, 2017 74.40 75.80 73.05 74.38 3,577,484 -5.34(-6.69%)
Oct 25, 2017 81.27 81.53 78.85 79.71 970,285 -1.83(-2.25%)
Oct 24, 2017 80.74 81.80 80.70 81.55 671,836 +1.08(+1.34%)
Oct 23, 2017 81.10 81.25 80.39 80.47 411,946 -0.65(-0.81%)
Oct 20, 2017 80.65 81.37 80.56 81.12 592,807 +0.26(+0.32%)
Oct 19, 2017 80.61 80.94 80.40 80.87 458,746 +0.13(+0.16%)
Oct 18, 2017 80.42 81.04 80.42 80.74 617,433 +0.55(+0.69%)
Oct 17, 2017 81.21 81.43 80.02 80.18 833,429 -1.05(-1.29%)
Oct 16, 2017 81.59 81.98 81.12 81.24 379,412 -0.15(-0.18%)
Oct 13, 2017 82.77 82.77 81.28 81.38 412,874 -1.16(-1.41%)
Oct 12, 2017 81.00 82.72 80.76 82.54 991,157 +1.30(+1.60%)
Oct 11, 2017 81.21 81.40 80.74 81.24 807,442 +0.31(+0.39%)
Oct 10, 2017 80.94 81.09 80.36 80.93 451,255 +0.18(+0.22%)
Oct 09, 2017 80.53 80.82 79.86 80.76 323,242 +0.40(+0.49%)
Oct 06, 2017 80.22 80.49 79.82 80.36 777,705 +0.11(+0.14%)
Oct 05, 2017 80.03 80.42 79.29 80.25 752,987 +0.31(+0.39%)
Oct 04, 2017 80.57 80.89 79.77 79.94 898,929 -0.68(-0.85%)
Oct 03, 2017 79.87 80.82 79.71 80.62 574,363 +0.87(+1.09%)
Oct 02, 2017 79.78 80.14 79.52 79.75 563,061 +0.06(+0.07%)
Sep 29, 2017 78.97 80.08 78.97 79.70 534,996 +0.65(+0.83%)
Sep 28, 2017 78.61 79.10 78.18 79.04 635,012 +0.40(+0.50%)
Sep 27, 2017 79.68 78.61 78.65 815,287 -0.02(-0.02%)
Sep 26, 2017 78.11 78.91 77.88 78.66 563,041 +0.78(+1.01%)
Sep 25, 2017 77.80 78.16 77.68 77.88 474,489 -0.05(-0.06%)
Sep 22, 2017 77.07 78.01 76.81 77.93 966,156 +1.00(+1.29%)
Sep 21, 2017 76.73 77.25 76.73 76.93 505,431 -0.09(-0.12%)
Sep 20, 2017 76.51 77.45 76.10 77.02 1,110,126 +0.66(+0.87%)
Sep 19, 2017 76.28 76.63 75.63 76.36 734,644 +0.18(+0.24%)
Sep 18, 2017 76.48 76.61 75.75 76.18 551,296 -0.11(-0.14%)
Sep 15, 2017 76.16 76.47 75.69 76.29 1,062,133 +0.29(+0.38%)
Sep 14, 2017 75.12 76.03 74.89 76.00 852,519 +0.75(+0.99%)
Sep 13, 2017 74.59 75.31 73.99 75.26 640,826 +0.75(+1.00%)
Sep 12, 2017 74.81 75.08 74.46 74.51 718,072 -0.06(-0.09%)
Sep 11, 2017 74.72 75.10 74.03 74.57 825,450 +0.24(+0.32%)
Sep 08, 2017 73.78 74.88 73.50 74.34 557,186 +0.54(+0.74%)
Sep 07, 2017 73.94 74.17 73.31 73.79 430,362 -0.04(-0.05%)
Sep 06, 2017 73.46 74.08 73.20 73.83 657,565 +0.79(+1.08%)
Sep 05, 2017 72.82 73.59 72.82 73.04 695,474 +0.23(+0.32%)
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.