Indicators

Allegion Plc (NY: ALLE )

140.40 -2.87 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	52.77	53.07	52.29	52.33	378,244	-0.51(-0.96%)
Feb 26, 2015	53.25	53.27	52.60	52.84	559,602	-0.24(-0.44%)
Feb 25, 2015	53.01	53.55	52.72	53.07	690,580	+0.14(+0.26%)
Feb 24, 2015	52.68	53.29	52.49	52.94	580,874	+0.05(+0.10%)
Feb 23, 2015	52.90	53.23	52.51	52.88	849,118	-0.24(-0.44%)
Feb 20, 2015	52.07	53.23	51.65	53.12	1,081,331	+0.89(+1.70%)
Feb 19, 2015	50.71	52.45	50.57	52.23	1,842,512	+1.47(+2.89%)
Feb 18, 2015	51.56	52.06	49.97	50.76	1,899,619	-2.32(-4.37%)
Feb 17, 2015	53.29	53.94	52.93	53.08	1,474,693	-0.09(-0.17%)
Feb 13, 2015	52.32	53.17	53.17	53.17	823,295	+0.82(+1.56%)
Feb 12, 2015	51.80	52.48	51.53	52.36	799,034	+0.94(+1.83%)
Feb 11, 2015	51.61	51.86	51.12	51.42	948,719	-0.14(-0.28%)
Feb 10, 2015	51.87	51.99	51.00	51.56	581,829	-0.03(-0.05%)
Feb 09, 2015	52.16	52.67	51.56	51.59	805,592	-0.58(-1.11%)
Feb 06, 2015	51.87	52.39	51.68	52.17	1,078,275	+0.50(+0.96%)
Feb 05, 2015	50.54	51.72	50.54	51.67	692,623	+1.24(+2.46%)
Feb 04, 2015	49.88	50.74	49.83	50.43	637,961	+0.53(+1.05%)
Feb 03, 2015	49.80	50.25	49.58	49.90	473,708	+0.51(+1.03%)

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.