Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Allegion Plc (NY: ALLE )

123.07 -0.48 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	116.95	117.56	116.76	117.40	295,858	+0.40(+0.34%)
Dec 30, 2019	117.36	117.62	116.41	117.00	322,554	-0.44(-0.38%)
Dec 27, 2019	117.71	117.86	117.11	117.45	232,846	-0.05(-0.04%)
Dec 26, 2019	116.82	117.52	116.45	117.50	243,047	+0.73(+0.62%)
Dec 24, 2019	116.32	117.13	116.06	116.77	190,308	+0.42(+0.36%)
Dec 23, 2019	117.29	117.29	115.99	116.35	485,803	-0.73(-0.63%)
Dec 20, 2019	117.43	117.96	116.99	117.08	1,129,863	+0.49(+0.42%)
Dec 19, 2019	116.45	116.97	115.14	116.59	547,360	+0.07(+0.06%)
Dec 18, 2019	116.45	116.99	115.18	116.53	514,185	+0.08(+0.07%)
Dec 17, 2019	114.70	116.52	114.38	116.45	760,845	+1.76(+1.54%)
Dec 16, 2019	116.28	116.45	114.48	114.69	770,569	-1.02(-0.88%)
Dec 13, 2019	116.95	116.95	115.08	115.70	592,274	-1.37(-1.17%)
Dec 12, 2019	116.57	118.17	116.40	117.08	1,039,896	-1.15(-0.97%)
Dec 11, 2019	116.61	118.28	116.42	118.22	602,360	+1.50(+1.29%)
Dec 10, 2019	116.80	117.17	116.36	116.72	1,214,226	+0.00(+0.00%)
Dec 09, 2019	115.22	116.80	114.86	116.72	772,447	+1.03(+0.89%)
Dec 06, 2019	116.03	116.46	115.34	115.69	554,851	+0.65(+0.56%)
Dec 05, 2019	114.57	115.14	114.44	115.04	640,345	+0.48(+0.42%)
Dec 04, 2019	113.81	115.53	113.81	114.56	759,882	+1.51(+1.34%)
Dec 03, 2019	112.17	113.15	112.15	113.04	564,125	-0.17(-0.15%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Allegion Plc (NY: ALLE )

Historical Prices