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 )

127.34 +1.63 (+1.30%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	58.15	58.59	57.84	58.06	571,776	-0.12(-0.20%)
Mar 30, 2016	58.16	58.27	57.45	58.18	516,914	+0.18(+0.31%)
Mar 29, 2016	57.79	58.15	57.38	58.00	648,091	+0.25(+0.43%)
Mar 28, 2016	57.90	57.90	57.35	57.75	344,125	+0.21(+0.36%)
Mar 24, 2016	57.63	57.54	57.54	57.54	491,678	-0.20(-0.35%)
Mar 23, 2016	58.39	58.39	57.62	57.74	498,840	-0.78(-1.34%)
Mar 22, 2016	58.47	58.75	58.28	58.53	589,066	-0.25(-0.42%)
Mar 21, 2016	58.56	59.00	58.30	58.77	770,058	-0.06(-0.11%)
Mar 18, 2016	58.95	59.57	58.77	58.84	949,921	+0.17(+0.30%)
Mar 17, 2016	57.99	58.80	57.55	58.66	654,146	+0.56(+0.96%)
Mar 16, 2016	57.73	58.42	57.44	58.11	534,231	+0.11(+0.19%)
Mar 15, 2016	57.91	58.46	57.79	58.00	508,128	-0.48(-0.83%)
Mar 14, 2016	57.63	58.76	57.63	58.48	625,199	+0.49(+0.85%)
Mar 11, 2016	58.02	58.18	57.63	57.99	483,824	+0.59(+1.03%)
Mar 10, 2016	57.81	58.32	56.97	57.40	636,963	-0.20(-0.35%)
Mar 09, 2016	57.70	57.93	57.19	57.60	526,628	+0.34(+0.59%)
Mar 08, 2016	57.38	57.64	56.79	57.26	1,068,877	-0.49(-0.85%)
Mar 07, 2016	57.90	58.18	57.29	57.75	1,003,797	-0.41(-0.70%)
Mar 04, 2016	58.97	59.13	58.07	58.16	920,254	-0.82(-1.39%)
Mar 03, 2016	58.74	59.11	58.42	58.98	765,027	+0.18(+0.31%)
Mar 02, 2016	58.75	59.11	58.26	58.80	740,969	-0.17(-0.29%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Allegion Plc (NY: ALLE )

Historical Prices