Indicators

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	49.97	50.18	48.82	49.30	1,321,309	-0.91(-1.81%)
Feb 27, 2014	49.61	50.37	49.17	50.21	1,256,552	+0.63(+1.26%)
Feb 26, 2014	49.73	50.60	49.15	49.58	2,072,735	+0.09(+0.18%)
Feb 25, 2014	48.07	49.51	48.01	49.49	1,242,043	+1.54(+3.22%)
Feb 24, 2014	47.74	48.15	47.50	47.95	736,953	+0.44(+0.94%)
Feb 21, 2014	46.94	47.88	46.94	47.50	2,423,946	+0.77(+1.65%)
Feb 20, 2014	45.56	47.88	44.54	46.73	2,891,660	+2.14(+4.80%)
Feb 19, 2014	45.21	45.66	44.47	44.59	1,185,975	-0.86(-1.90%)
Feb 18, 2014	45.10	46.13	45.10	45.45	3,029,811	+0.44(+0.97%)
Feb 14, 2014	45.49	45.02	45.02	45.02	983,051	-0.44(-0.98%)
Feb 13, 2014	45.34	45.75	44.98	45.46	766,184	+0.11(+0.24%)
Feb 12, 2014	45.28	46.26	45.11	45.35	1,549,244	+0.10(+0.22%)
Feb 11, 2014	45.11	45.73	44.75	45.25	1,594,214	+0.05(+0.10%)
Feb 10, 2014	45.34	45.46	44.85	45.21	841,560	-0.09(-0.20%)
Feb 07, 2014	44.75	45.60	44.75	45.30	2,026,099	+0.64(+1.42%)
Feb 06, 2014	43.09	44.69	43.09	44.66	1,288,080	+1.49(+3.45%)
Feb 05, 2014	43.39	44.13	42.77	43.18	907,430	-0.41(-0.94%)
Feb 04, 2014	43.03	43.97	42.92	43.58	982,604	+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.