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 )

125.71 -0.28 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2020	88.65	90.41	86.20	86.99	1,208,746	-2.83(-3.15%)
Mar 30, 2020	87.20	90.51	86.03	89.82	898,821	+3.20(+3.70%)
Mar 27, 2020	90.48	91.14	85.61	86.62	808,347	-4.88(-5.33%)
Mar 26, 2020	84.50	92.11	84.50	91.49	788,475	+6.93(+8.19%)
Mar 25, 2020	80.13	87.14	78.13	84.56	878,679	+4.28(+5.33%)
Mar 24, 2020	76.38	82.36	75.68	80.28	1,002,981	+5.97(+8.04%)
Mar 23, 2020	77.78	79.03	73.14	74.31	1,335,367	-4.01(-5.12%)
Mar 20, 2020	91.03	91.19	77.15	78.32	1,272,073	-10.70(-12.02%)
Mar 19, 2020	90.49	94.05	87.87	89.02	1,354,888	-2.38(-2.61%)
Mar 18, 2020	90.10	95.90	78.08	91.40	1,636,562	-5.60(-5.77%)
Mar 17, 2020	94.12	100.62	91.76	97.00	1,364,811	+4.62(+5.00%)
Mar 16, 2020	94.08	98.74	89.47	92.37	1,100,107	-13.03(-12.36%)
Mar 13, 2020	102.95	106.19	98.28	105.40	1,147,048	+7.94(+8.14%)
Mar 12, 2020	102.18	105.65	97.19	97.46	1,695,985	-10.74(-9.92%)
Mar 11, 2020	109.28	109.94	107.00	108.20	1,324,237	-3.40(-3.05%)
Mar 10, 2020	110.81	111.86	104.30	111.60	1,355,372	+3.20(+2.95%)
Mar 09, 2020	105.83	113.13	96.27	108.41	1,195,461	-4.53(-4.01%)
Mar 06, 2020	112.54	113.39	108.91	112.93	1,029,086	-2.69(-2.32%)
Mar 05, 2020	115.25	117.57	114.50	115.62	1,019,932	-1.60(-1.37%)
Mar 04, 2020	114.70	117.34	113.74	117.22	819,605	+4.72(+4.20%)
Mar 03, 2020	113.84	117.36	111.45	112.50	900,519	-1.43(-1.26%)

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