Skip to main content

Allegion Plc (NY: ALLE )

134.46 +0.22 (+0.16%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 03, 2014 44.75 45.28 42.80 43.02 1,306,694 -1.73(-3.87%)
Jan 31, 2014 44.66 45.30 44.46 44.75 2,217,884 -0.06(-0.14%)
Jan 30, 2014 43.44 45.00 43.37 44.81 1,375,282 +1.49(+3.43%)
Jan 29, 2014 42.93 43.96 42.73 43.32 883,157 +0.05(+0.10%)
Jan 28, 2014 42.41 43.41 42.41 43.28 795,908 +1.02(+2.43%)
Jan 27, 2014 40.98 43.52 40.98 42.25 791,654 -0.22(-0.51%)
Jan 24, 2014 43.18 43.26 41.55 42.47 1,563,315 -0.80(-1.84%)
Jan 23, 2014 44.14 44.14 43.14 43.27 956,827 -0.72(-1.63%)
Jan 22, 2014 43.62 44.58 43.60 43.99 752,369 +0.31(+0.71%)
Jan 21, 2014 44.78 44.78 43.47 43.68 1,731,944 +0.15(+0.35%)
Jan 17, 2014 43.09 43.52 43.52 43.52 1,733,783 +0.54(+1.27%)
Jan 16, 2014 42.87 43.23 42.65 42.98 1,299,886 -0.09(-0.21%)
Jan 15, 2014 43.50 44.60 42.85 43.07 1,911,154 -0.27(-0.63%)
Jan 14, 2014 42.76 43.43 42.54 43.34 2,578,316 +0.69(+1.62%)
Jan 13, 2014 41.44 43.02 40.98 42.65 2,512,834 +1.19(+2.86%)
Jan 10, 2014 40.05 41.78 39.91 41.47 2,215,198 +1.45(+3.63%)
Jan 09, 2014 39.80 40.12 39.75 40.01 1,205,979 +0.23(+0.57%)
Jan 08, 2014 39.91 40.22 39.35 39.79 1,551,857 +0.01(+0.02%)
Jan 07, 2014 38.23 39.88 38.23 39.78 1,512,278 +0.17(+0.44%)
Jan 06, 2014 39.87 39.88 39.33 39.61 659,318 -0.25(-0.64%)
Jan 03, 2014 39.51 40.19 39.14 39.86 417,312 +0.28(+0.71%)
Jan 02, 2014 39.97 40.06 39.23 39.58 1,094,462 -0.49(-1.22%)
Dec 31, 2013 40.11 40.07 40.07 40.07 964,107 +0.06(+0.16%)
Dec 30, 2013 40.30 40.69 39.90 40.01 420,711 -0.47(-1.16%)
Dec 27, 2013 40.59 40.78 39.98 40.48 433,700 -0.05(-0.13%)
Dec 26, 2013 40.68 40.81 40.30 40.53 563,156 +0.11(+0.27%)
Dec 24, 2013 40.59 40.82 40.12 40.42 336,043 -0.06(-0.16%)
Dec 23, 2013 40.05 40.67 39.49 40.49 853,209 +0.35(+0.88%)
Dec 20, 2013 40.30 40.30 39.82 40.13 3,174,603 -0.17(-0.43%)
Dec 19, 2013 39.86 40.35 39.73 40.30 653,999 +0.16(+0.41%)
Dec 18, 2013 39.58 40.35 39.08 40.14 1,351,200 +0.47(+1.19%)
Dec 17, 2013 39.53 39.90 39.14 39.67 1,540,385 +0.05(+0.14%)
Dec 16, 2013 39.00 39.89 38.18 39.62 2,154,825 +0.40(+1.02%)
Dec 13, 2013 38.92 39.72 38.92 39.22 754,115 +0.25(+0.65%)
Dec 12, 2013 38.09 39.08 38.08 38.96 1,952,576 +0.46(+1.20%)
Dec 11, 2013 38.31 39.00 38.08 38.50 3,714,261 -0.09(-0.24%)
Dec 10, 2013 37.24 38.84 37.21 38.59 3,627,648 +1.25(+3.35%)
Dec 09, 2013 36.95 37.42 36.49 37.34 3,389,763 +0.44(+1.18%)
Dec 06, 2013 36.95 37.23 36.85 36.90 5,141,839 -0.32(-0.85%)
Dec 05, 2013 38.34 38.34 36.84 37.22 3,727,899 -0.71(-1.86%)
Dec 04, 2013 38.47 38.63 37.77 37.93 3,061,767 -0.97(-2.49%)
Dec 03, 2013 38.81 40.71 38.72 38.90 3,572,393 -0.22(-0.56%)
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.