Skip to main content

Allegion Plc (NY: ALLE )

134.36 +0.12 (+0.09%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 110.60 111.18 109.97 110.47 1,319,084 -0.28(-0.26%)
Feb 27, 2023 111.88 112.56 109.80 110.75 1,046,097 -0.01(-0.01%)
Feb 24, 2023 110.02 111.54 109.15 110.76 1,070,215 -0.75(-0.68%)
Feb 23, 2023 112.67 113.72 110.06 111.52 1,482,885 +0.63(+0.57%)
Feb 22, 2023 115.73 115.73 109.83 110.89 1,678,392 -1.83(-1.63%)
Feb 21, 2023 115.02 115.70 111.35 112.72 1,242,577 -3.52(-3.03%)
Feb 17, 2023 116.13 116.52 114.14 116.24 856,041 -0.15(-0.13%)
Feb 16, 2023 116.87 117.67 115.82 116.39 669,899 -2.77(-2.33%)
Feb 15, 2023 116.47 119.36 116.20 119.16 446,151 +1.69(+1.43%)
Feb 14, 2023 116.66 118.02 115.90 117.47 382,629 -0.06(-0.05%)
Feb 13, 2023 116.14 117.75 115.68 117.53 685,584 +1.80(+1.56%)
Feb 10, 2023 116.25 117.03 115.39 115.73 472,167 -0.49(-0.42%)
Feb 09, 2023 118.86 118.96 115.77 116.22 701,458 -1.54(-1.31%)
Feb 08, 2023 117.26 118.76 116.89 117.76 479,543 -0.11(-0.09%)
Feb 07, 2023 117.33 118.24 114.84 117.87 517,455 -0.60(-0.50%)
Feb 06, 2023 119.54 120.75 118.28 118.46 485,609 -2.02(-1.68%)
Feb 03, 2023 118.01 120.86 117.94 120.48 687,134 +1.17(+0.98%)
Feb 02, 2023 118.82 121.00 118.06 119.32 1,008,342 +1.66(+1.41%)
Feb 01, 2023 114.21 118.23 113.49 117.66 647,695 +2.45(+2.13%)
Jan 31, 2023 112.82 115.24 111.87 115.21 705,192 +3.04(+2.71%)
Jan 30, 2023 111.11 112.97 110.83 112.17 565,705 +0.17(+0.15%)
Jan 27, 2023 110.48 112.57 110.48 112.00 542,510 +1.01(+0.91%)
Jan 26, 2023 111.73 112.55 110.71 111.00 404,652 -0.10(-0.09%)
Jan 25, 2023 109.88 111.18 109.66 111.09 302,164 -0.04(-0.04%)
Jan 24, 2023 109.41 111.47 108.61 111.13 390,621 +1.27(+1.16%)
Jan 23, 2023 109.50 110.48 108.96 109.86 492,040 +0.77(+0.71%)
Jan 20, 2023 106.56 109.27 106.44 109.08 687,999 +2.98(+2.81%)
Jan 19, 2023 108.19 108.19 105.91 106.10 585,484 -2.65(-2.43%)
Jan 18, 2023 110.88 111.78 108.31 108.75 775,462 -1.79(-1.62%)
Jan 17, 2023 111.57 111.77 110.22 110.54 495,492 -0.95(-0.85%)
Jan 13, 2023 110.71 112.09 109.44 111.50 570,619 +0.25(+0.22%)
Jan 12, 2023 112.05 112.05 110.61 111.25 498,064 -0.59(-0.53%)
Jan 11, 2023 110.40 112.13 109.98 111.84 567,244 +2.03(+1.85%)
Jan 10, 2023 109.28 110.30 108.99 109.81 569,204 -0.23(-0.21%)
Jan 09, 2023 110.14 111.67 108.80 110.03 645,525 +0.83(+0.76%)
Jan 06, 2023 106.79 110.05 106.52 109.20 539,071 +3.60(+3.41%)
Jan 05, 2023 106.60 107.31 104.68 105.61 726,892 -1.46(-1.36%)
Jan 04, 2023 106.70 107.11 105.27 107.06 542,801 +1.51(+1.43%)
Jan 03, 2023 105.61 106.42 104.41 105.56 669,774 +2.39(+2.32%)
Dec 30, 2022 103.59 103.90 102.41 103.16 298,261 -1.45(-1.39%)
Dec 29, 2022 103.00 104.70 102.34 104.61 308,798 +2.37(+2.32%)
Dec 28, 2022 104.23 104.67 102.06 102.24 274,622 -1.63(-1.57%)
Dec 27, 2022 102.84 103.98 102.17 103.87 451,956 +0.93(+0.90%)
Dec 23, 2022 102.80 103.48 102.20 102.94 398,453 -0.15(-0.14%)
Dec 22, 2022 103.07 103.26 101.24 103.09 434,799 -1.54(-1.47%)
Dec 21, 2022 103.16 104.74 102.83 104.62 515,020 +2.22(+2.17%)
Dec 20, 2022 102.07 103.53 101.90 102.40 540,785 -0.09(-0.09%)
Dec 19, 2022 101.27 104.22 101.27 102.49 852,378 +0.70(+0.68%)
Dec 16, 2022 102.42 103.30 101.13 101.79 1,187,203 -1.81(-1.75%)
Dec 15, 2022 105.50 105.74 103.17 103.61 775,516 -3.58(-3.34%)
Dec 14, 2022 109.44 109.60 106.43 107.18 707,246 -2.01(-1.84%)
Dec 13, 2022 112.03 112.10 108.65 109.19 573,405 +1.54(+1.43%)
Dec 12, 2022 106.51 108.20 105.65 107.65 708,785 +1.09(+1.03%)
Dec 09, 2022 107.59 108.81 106.48 106.56 392,917 -1.69(-1.56%)
Dec 08, 2022 107.41 109.66 107.18 108.25 474,255 +1.67(+1.57%)
Dec 07, 2022 106.67 107.24 105.51 106.58 589,670 -0.02(-0.02%)
Dec 06, 2022 108.75 108.75 104.96 106.60 433,619 -1.81(-1.67%)
Dec 05, 2022 109.62 109.84 107.11 108.40 770,587 -3.42(-3.06%)
Dec 02, 2022 109.97 112.31 109.79 111.82 293,179 +0.45(+0.40%)
Dec 01, 2022 112.41 113.44 111.31 111.37 533,796 +0.40(+0.36%)
Nov 30, 2022 107.75 110.99 106.20 110.97 918,362 +2.81(+2.60%)
Nov 29, 2022 109.18 110.19 108.13 108.16 357,963 -1.44(-1.32%)
Nov 28, 2022 110.74 111.12 108.98 109.60 514,635 -2.02(-1.81%)
Nov 25, 2022 110.75 111.67 109.93 111.62 197,088 +0.32(+0.29%)
Nov 23, 2022 111.60 112.27 110.88 111.30 307,345 +0.05(+0.04%)
Nov 22, 2022 110.62 111.66 110.24 111.25 451,468 +1.25(+1.14%)
Nov 21, 2022 110.02 110.77 109.37 110.00 564,057 -0.29(-0.27%)
Nov 18, 2022 109.76 110.45 108.56 110.30 698,064 +2.14(+1.98%)
Nov 17, 2022 106.84 108.18 105.18 108.16 606,141 -0.27(-0.25%)
Nov 16, 2022 109.74 110.16 107.57 108.43 478,671 -1.55(-1.41%)
Nov 15, 2022 110.17 111.08 108.91 109.98 518,941 +1.65(+1.52%)
Nov 14, 2022 110.21 111.29 108.18 108.33 581,252 -2.56(-2.31%)
Nov 11, 2022 111.62 114.22 110.50 110.89 1,017,671 -0.40(-0.36%)
Nov 10, 2022 106.23 111.54 105.25 111.29 1,355,039 +9.38(+9.21%)
Nov 09, 2022 103.42 104.20 101.53 101.91 542,862 -2.35(-2.26%)
Nov 08, 2022 105.02 106.67 103.24 104.26 624,793 -0.28(-0.27%)
Nov 07, 2022 101.06 104.81 100.34 104.55 794,522 +3.86(+3.83%)
Nov 04, 2022 101.65 102.30 98.50 100.69 823,642 +0.76(+0.76%)
Nov 03, 2022 98.35 100.75 97.83 99.93 1,102,433 +0.32(+0.32%)
Nov 02, 2022 103.74 99.45 99.61 1,145,444 -4.44(-4.27%)
Nov 01, 2022 104.71 105.37 103.24 104.05 809,148 +1.75(+1.71%)
Oct 31, 2022 102.80 103.72 101.28 102.30 884,728 -1.39(-1.34%)
Oct 28, 2022 101.02 104.21 99.45 103.69 881,101 +2.67(+2.64%)
Oct 27, 2022 102.59 102.59 98.13 101.02 1,613,848 +5.99(+6.30%)
Oct 26, 2022 95.78 96.44 94.30 95.04 919,833 -0.21(-0.22%)
Oct 25, 2022 92.17 95.68 92.17 95.24 1,018,038 +3.11(+3.37%)
Oct 24, 2022 91.41 92.59 89.97 92.14 498,666 +1.53(+1.69%)
Oct 21, 2022 87.90 91.01 86.73 90.60 697,712 +2.92(+3.33%)
Oct 20, 2022 89.69 89.69 87.48 87.68 814,580 -2.26(-2.51%)
Oct 19, 2022 91.94 92.32 89.79 89.94 786,255 -3.00(-3.23%)
Oct 18, 2022 93.57 94.35 92.26 92.94 918,609 +1.61(+1.76%)
Oct 17, 2022 89.64 91.68 89.64 91.33 730,574 +3.51(+3.99%)
Oct 14, 2022 90.66 91.68 87.53 87.82 701,055 -2.21(-2.45%)
Oct 13, 2022 86.90 90.45 85.27 90.03 851,672 +1.66(+1.88%)
Oct 12, 2022 89.07 89.27 87.81 88.37 747,660 -1.05(-1.18%)
Oct 11, 2022 89.14 90.64 88.44 89.42 624,350 -0.20(-0.23%)
Oct 10, 2022 90.93 91.29 88.87 89.63 399,187 -0.62(-0.68%)
Oct 07, 2022 90.91 91.47 89.32 90.24 630,477 -1.94(-2.11%)
Oct 06, 2022 93.59 94.12 91.77 92.18 545,424 -1.51(-1.62%)
Oct 05, 2022 92.24 94.66 91.95 93.70 827,685 +0.12(+0.13%)
Oct 04, 2022 91.32 93.65 91.32 93.58 981,885 +3.31(+3.67%)
Oct 03, 2022 88.14 91.34 87.97 90.27 930,474 +2.70(+3.09%)
Sep 30, 2022 87.29 89.34 86.20 87.57 857,565 +0.40(+0.46%)
Sep 29, 2022 88.45 88.45 86.32 87.17 941,655 -2.47(-2.76%)
Sep 28, 2022 87.93 90.05 87.27 89.64 781,927 +2.74(+3.16%)
Sep 27, 2022 89.09 89.27 86.45 86.89 975,274 -1.17(-1.33%)
Sep 26, 2022 90.01 90.66 87.65 88.06 917,070 -1.81(-2.01%)
Sep 23, 2022 87.87 90.11 87.39 89.87 1,195,700 +1.38(+1.56%)
Sep 22, 2022 88.63 89.38 87.75 88.49 1,347,932 -0.49(-0.55%)
Sep 21, 2022 89.54 91.92 88.98 88.98 1,282,942 +0.03(+0.03%)
Sep 20, 2022 89.06 89.24 86.92 88.95 1,166,710 -1.08(-1.20%)
Sep 19, 2022 87.01 90.05 86.91 90.04 559,261 +2.46(+2.81%)
Sep 16, 2022 89.89 89.94 87.45 87.58 2,690,665 -3.38(-3.71%)
Sep 15, 2022 92.46 94.23 90.78 90.95 777,368 -1.55(-1.68%)
Sep 14, 2022 92.95 93.26 91.21 92.51 934,353 -0.72(-0.77%)
Sep 13, 2022 95.27 95.56 93.00 93.23 778,556 -5.17(-5.26%)
Sep 12, 2022 97.59 99.33 97.16 98.40 914,998 +1.54(+1.59%)
Sep 09, 2022 95.84 97.16 95.84 96.86 568,908 +1.44(+1.51%)
Sep 08, 2022 94.25 96.09 93.56 95.42 550,884 +0.15(+0.15%)
Sep 07, 2022 92.36 95.30 91.90 95.28 726,680 +3.27(+3.55%)
Sep 06, 2022 92.28 92.79 91.06 92.01 586,155 -0.24(-0.26%)
Sep 02, 2022 94.89 94.89 91.77 92.25 413,798 -0.82(-0.88%)
Sep 01, 2022 92.26 93.27 91.11 93.07 683,390 +0.61(+0.66%)
Aug 31, 2022 94.73 95.08 92.22 92.46 1,007,054 -1.55(-1.64%)
Aug 30, 2022 94.70 94.98 92.78 94.00 517,627 -0.03(-0.03%)
Aug 29, 2022 94.23 94.74 93.58 94.03 547,169 -0.91(-0.96%)
Aug 26, 2022 100.41 100.91 94.95 94.95 763,206 -5.50(-5.48%)
Aug 25, 2022 98.98 100.61 98.98 100.45 543,237 +1.41(+1.42%)
Aug 24, 2022 98.77 99.37 98.15 99.04 473,466 -0.05(-0.05%)
Aug 23, 2022 99.93 100.50 99.03 99.09 380,182 -1.19(-1.18%)
Aug 22, 2022 102.07 102.07 100.15 100.28 325,953 -3.22(-3.11%)
Aug 19, 2022 105.29 105.29 103.12 103.49 581,849 -2.59(-2.44%)
Aug 18, 2022 105.58 106.14 105.42 106.08 479,426 +0.52(+0.50%)
Aug 17, 2022 104.25 106.16 103.46 105.55 1,000,623 +0.11(+0.10%)
Aug 16, 2022 103.50 106.26 103.41 105.45 693,049 +1.23(+1.18%)
Aug 15, 2022 102.97 104.45 102.47 104.22 629,625 +0.77(+0.74%)
Aug 12, 2022 101.05 103.53 100.06 103.45 637,544 +3.48(+3.48%)
Aug 11, 2022 99.87 100.97 99.42 99.97 650,380 +0.93(+0.94%)
Aug 10, 2022 98.28 99.58 97.92 99.04 813,695 +2.65(+2.75%)
Aug 09, 2022 99.59 99.59 96.15 96.39 831,469 -3.63(-3.63%)
Aug 08, 2022 99.97 101.18 99.58 100.01 520,680 +0.63(+0.64%)
Aug 05, 2022 99.23 99.83 98.19 99.38 573,815 -0.99(-0.99%)
Aug 04, 2022 100.27 101.23 100.12 100.37 609,184 -0.28(-0.28%)
Aug 03, 2022 100.07 101.33 99.70 100.65 519,147 +0.77(+0.77%)
Aug 02, 2022 102.00 102.49 99.87 99.89 545,070 -2.56(-2.50%)
Aug 01, 2022 101.77 104.56 100.97 102.44 1,076,675 -0.32(-0.31%)
Jul 29, 2022 101.76 103.47 99.61 102.76 1,028,507 +1.35(+1.33%)
Jul 28, 2022 100.67 101.99 97.17 101.41 1,124,357 +0.12(+0.11%)
Jul 27, 2022 100.52 101.83 99.55 101.30 764,564 +1.46(+1.46%)
Jul 26, 2022 99.73 100.01 98.32 99.84 547,519 -0.31(-0.31%)
Jul 25, 2022 100.34 100.75 99.43 100.15 409,987 -0.37(-0.37%)
Jul 22, 2022 101.10 101.90 99.86 100.52 461,627 -0.07(-0.07%)
Jul 21, 2022 98.76 100.67 98.09 100.59 712,108 +1.80(+1.82%)
Jul 20, 2022 97.98 99.10 97.23 98.79 472,045 +1.09(+1.11%)
Jul 19, 2022 94.47 97.97 94.26 97.70 551,278 +4.71(+5.06%)
Jul 18, 2022 94.49 94.70 92.50 92.99 673,017 -1.32(-1.40%)
Jul 15, 2022 94.63 94.93 93.40 94.32 399,415 +1.37(+1.47%)
Jul 14, 2022 91.22 93.04 91.02 92.94 531,600 +0.14(+0.15%)
Jul 13, 2022 92.28 93.68 90.81 92.81 752,242 -1.41(-1.50%)
Jul 12, 2022 94.82 96.52 93.29 94.22 796,444 -0.95(-1.00%)
Jul 11, 2022 94.39 95.95 94.19 95.17 468,280 -0.63(-0.66%)
Jul 08, 2022 97.37 97.88 95.19 95.80 635,404 -2.40(-2.45%)
Jul 07, 2022 98.15 98.52 96.69 98.20 389,554 +0.30(+0.31%)
Jul 06, 2022 98.20 98.63 96.43 97.90 554,248 +0.28(+0.29%)
Jul 05, 2022 95.81 97.73 94.86 97.62 598,953 +0.78(+0.80%)
Jul 01, 2022 95.36 97.26 94.53 96.84 608,582 +1.66(+1.75%)
Jun 30, 2022 94.82 96.06 94.21 95.18 869,731 -0.48(-0.50%)
Jun 29, 2022 95.70 96.12 94.02 95.66 553,527 -0.01(-0.01%)
Jun 28, 2022 96.55 97.56 95.38 95.67 544,520 -0.82(-0.85%)
Jun 27, 2022 97.43 97.67 96.29 96.48 857,720 -0.35(-0.36%)
Jun 24, 2022 94.94 97.11 94.32 96.83 994,924 +2.71(+2.88%)
Jun 23, 2022 92.64 94.38 92.26 94.12 674,307 +1.32(+1.42%)
Jun 22, 2022 91.08 93.25 90.47 92.80 839,814 +0.36(+0.39%)
Jun 21, 2022 93.89 94.47 90.73 92.44 1,169,204 -0.57(-0.62%)
Jun 17, 2022 93.90 94.29 91.66 93.01 1,557,547 -0.68(-0.73%)
Jun 16, 2022 96.14 96.41 93.05 93.69 746,508 -4.20(-4.29%)
Jun 15, 2022 98.52 99.40 96.69 97.89 746,954 -0.17(-0.17%)
Jun 14, 2022 99.79 100.59 96.56 98.06 846,686 -1.79(-1.79%)
Jun 13, 2022 101.56 101.61 99.15 99.85 872,714 -3.87(-3.73%)
Jun 10, 2022 103.39 104.96 102.20 103.72 904,822 -1.36(-1.30%)
Jun 09, 2022 106.63 107.60 105.07 105.09 395,595 -1.87(-1.75%)
Jun 08, 2022 109.04 109.04 106.73 106.96 644,741 -2.81(-2.56%)
Jun 07, 2022 107.61 109.88 106.72 109.77 658,953 +1.24(+1.14%)
Jun 06, 2022 108.45 109.28 107.59 108.53 1,367,099 +0.62(+0.57%)
Jun 03, 2022 109.19 110.12 107.50 107.91 1,329,203 -2.58(-2.34%)
Jun 02, 2022 109.05 110.74 108.46 110.49 593,513 +2.20(+2.03%)
Jun 01, 2022 108.90 109.12 106.98 108.29 530,759 +0.18(+0.17%)
May 31, 2022 108.42 109.19 106.93 108.11 1,270,752 -1.83(-1.66%)
May 27, 2022 108.34 110.40 107.89 109.94 468,063 +2.67(+2.49%)
May 26, 2022 105.85 108.02 105.71 107.27 602,963 +2.59(+2.48%)
May 25, 2022 103.79 105.27 103.27 104.67 556,304 +0.09(+0.08%)
May 24, 2022 104.66 105.29 101.73 104.58 643,207 -0.48(-0.46%)
May 23, 2022 107.00 107.26 104.04 105.07 513,867 -0.55(-0.52%)
May 20, 2022 106.30 106.30 103.39 105.62 718,840 +0.26(+0.25%)
May 19, 2022 105.02 106.52 103.97 105.36 578,396 -0.34(-0.32%)
May 18, 2022 108.55 108.55 105.33 105.70 527,969 -4.36(-3.96%)
May 17, 2022 109.56 110.06 107.70 110.06 740,373 +1.85(+1.71%)
May 16, 2022 108.52 109.17 106.22 108.21 473,585 -1.00(-0.91%)
May 13, 2022 108.45 109.41 107.53 109.20 647,806 +1.55(+1.44%)
May 12, 2022 104.58 107.73 104.10 107.65 827,162 +2.50(+2.38%)
May 11, 2022 106.64 109.11 104.93 105.16 730,706 -2.04(-1.91%)
May 10, 2022 111.28 111.96 106.99 107.20 788,849 -3.04(-2.76%)
May 09, 2022 107.94 111.92 107.19 110.24 953,837 +1.24(+1.14%)
May 06, 2022 109.42 109.42 106.62 109.00 821,626 -1.15(-1.05%)
May 05, 2022 113.55 114.10 109.29 110.15 651,515 -4.55(-3.97%)
May 04, 2022 112.15 114.81 109.12 114.70 1,131,991 +2.96(+2.65%)
May 03, 2022 111.07 112.67 110.58 111.74 763,864 +0.60(+0.54%)
May 02, 2022 110.76 113.40 108.71 111.14 1,098,907 +0.52(+0.47%)
Apr 29, 2022 114.46 115.12 110.39 110.62 922,486 -4.80(-4.16%)
Apr 28, 2022 113.18 116.58 111.58 115.42 1,262,520 +3.08(+2.74%)
Apr 27, 2022 110.51 112.89 109.44 112.34 1,924,432 +1.73(+1.57%)
Apr 26, 2022 110.69 113.22 108.75 110.61 1,207,241 -0.47(-0.43%)
Apr 25, 2022 110.42 111.11 107.84 111.08 1,093,112 +0.20(+0.18%)
Apr 22, 2022 110.69 112.62 109.47 110.88 1,817,850 +2.34(+2.16%)
Apr 21, 2022 110.23 111.05 107.91 108.53 530,687 -0.48(-0.44%)
Apr 20, 2022 106.90 109.58 106.90 109.02 647,465 +3.20(+3.02%)
Apr 19, 2022 103.70 105.94 103.70 105.82 411,107 +2.61(+2.52%)
Apr 18, 2022 103.50 104.76 102.78 103.22 354,848 -0.80(-0.77%)
Apr 14, 2022 105.38 106.37 103.79 104.02 764,010 -0.74(-0.70%)
Apr 13, 2022 102.44 105.13 102.44 104.76 853,794 +2.31(+2.26%)
Apr 12, 2022 103.73 105.03 101.73 102.44 664,679 -0.70(-0.68%)
Apr 11, 2022 102.94 104.37 102.84 103.14 588,956 -0.17(-0.17%)
Apr 08, 2022 104.89 104.94 102.64 103.32 695,010 -1.69(-1.61%)
Apr 07, 2022 102.75 105.60 102.64 105.01 1,039,851 +1.43(+1.38%)
Apr 06, 2022 105.03 105.68 103.09 103.58 1,060,256 -3.06(-2.87%)
Apr 05, 2022 107.20 108.22 106.20 106.64 483,367 -1.13(-1.05%)
Apr 04, 2022 107.75 108.18 106.24 107.77 402,712 -0.21(-0.20%)
Apr 01, 2022 107.28 108.15 105.59 107.98 622,487 +1.69(+1.59%)
Mar 31, 2022 109.37 109.56 106.28 106.30 840,815 -3.46(-3.15%)
Mar 30, 2022 110.95 112.19 109.27 109.75 767,165 -1.65(-1.48%)
Mar 29, 2022 111.36 112.05 109.70 111.40 727,495 +1.52(+1.38%)
Mar 28, 2022 108.45 110.15 107.97 109.88 447,037 +1.14(+1.05%)
Mar 25, 2022 109.06 109.20 107.66 108.74 538,469 -0.28(-0.26%)
Mar 24, 2022 110.02 110.02 108.14 109.02 627,513 -0.58(-0.53%)
Mar 23, 2022 113.19 113.19 109.36 109.60 518,359 -4.14(-3.64%)
Mar 22, 2022 113.72 114.44 113.19 113.74 507,767 +0.21(+0.19%)
Mar 21, 2022 113.90 115.16 112.41 113.53 618,944 -0.86(-0.75%)
Mar 18, 2022 114.09 114.63 112.47 114.39 966,969 +0.34(+0.30%)
Mar 17, 2022 111.85 114.91 111.14 114.05 594,113 +1.31(+1.16%)
Mar 16, 2022 111.61 113.98 110.53 112.75 654,139 +1.91(+1.72%)
Mar 15, 2022 108.79 111.28 108.39 110.84 631,518 +2.84(+2.63%)
Mar 14, 2022 108.19 109.62 106.13 108.00 652,919 +0.62(+0.58%)
Mar 11, 2022 109.76 109.97 107.36 107.39 448,636 -1.53(-1.41%)
Mar 10, 2022 109.09 110.25 107.87 108.92 545,605 -1.58(-1.43%)
Mar 09, 2022 109.37 112.07 109.37 110.50 676,585 +3.00(+2.79%)
Mar 08, 2022 111.19 112.61 107.40 107.50 1,119,599 -3.18(-2.88%)
Mar 07, 2022 113.33 114.41 110.67 110.69 884,864 -2.47(-2.18%)
Mar 04, 2022 112.38 113.80 112.05 113.15 1,083,769 -0.41(-0.36%)
Mar 03, 2022 114.35 115.06 113.39 113.56 1,114,045 +0.33(+0.29%)
Mar 02, 2022 111.78 114.22 111.17 113.23 801,031 +2.64(+2.39%)
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.