Indicators

Allegion Plc (NY: ALLE )

121.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	49.95	50.16	48.80	49.28	1,321,787	-0.91(-1.81%)
Feb 27, 2014	49.59	50.35	49.15	50.19	1,257,007	+0.63(+1.26%)
Feb 26, 2014	49.72	50.58	49.13	49.56	2,073,485	+0.09(+0.18%)
Feb 25, 2014	48.06	49.49	47.99	49.47	1,242,493	+1.54(+3.22%)
Feb 24, 2014	47.72	48.13	47.49	47.93	737,220	+0.44(+0.94%)
Feb 21, 2014	46.92	47.87	46.92	47.49	2,424,823	+0.77(+1.65%)
Feb 20, 2014	45.55	47.86	44.52	46.72	2,892,707	+2.14(+4.80%)
Feb 19, 2014	45.19	45.65	44.46	44.58	1,186,404	-0.86(-1.90%)
Feb 18, 2014	45.08	46.12	45.08	45.44	3,030,907	+0.44(+0.97%)
Feb 14, 2014	45.47	45.00	45.00	45.00	983,407	-0.44(-0.98%)
Feb 13, 2014	45.32	45.73	44.97	45.45	766,462	+0.11(+0.24%)
Feb 12, 2014	45.26	46.24	45.09	45.34	1,549,805	+0.10(+0.22%)
Feb 11, 2014	45.09	45.71	44.73	45.24	1,594,791	+0.05(+0.10%)
Feb 10, 2014	45.33	45.45	44.84	45.19	841,864	-0.09(-0.20%)
Feb 07, 2014	44.73	45.58	44.73	45.28	2,026,832	+0.63(+1.42%)
Feb 06, 2014	43.07	44.68	43.07	44.65	1,288,546	+1.49(+3.45%)
Feb 05, 2014	43.38	44.11	42.75	43.16	907,758	-0.41(-0.94%)
Feb 04, 2014	43.02	43.96	42.90	43.57	982,960	+0.55(+1.29%)

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.