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 )

120.05 -2.55 (-2.08%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	94.26	97.43	94.26	96.94	850,261	+2.30(+2.44%)
Jun 29, 2020	93.06	94.65	91.99	94.64	543,309	+2.60(+2.82%)
Jun 26, 2020	92.65	93.43	91.36	92.04	883,113	-0.90(-0.97%)
Jun 25, 2020	92.07	93.18	90.17	92.94	755,193	+0.16(+0.17%)
Jun 24, 2020	96.35	96.70	92.66	92.78	590,720	-4.58(-4.70%)
Jun 23, 2020	98.85	99.49	97.13	97.36	492,156	-0.04(-0.04%)
Jun 22, 2020	96.94	97.55	95.22	97.40	748,424	-0.04(-0.04%)
Jun 19, 2020	99.57	99.57	96.65	97.43	1,016,292	-0.24(-0.24%)
Jun 18, 2020	98.14	99.82	96.89	97.67	594,035	-1.19(-1.21%)
Jun 17, 2020	100.10	100.55	98.29	98.87	507,462	-0.27(-0.27%)
Jun 16, 2020	101.18	101.29	96.79	99.13	498,391	+1.78(+1.83%)
Jun 15, 2020	94.02	97.90	93.38	97.35	570,184	+0.53(+0.55%)
Jun 12, 2020	99.17	99.18	93.94	96.82	774,181	+0.80(+0.84%)
Jun 11, 2020	99.51	99.72	95.84	96.01	776,776	-7.05(-6.84%)
Jun 10, 2020	105.78	106.28	102.82	103.07	701,469	-3.09(-2.91%)
Jun 09, 2020	107.37	107.43	105.67	106.16	647,494	-3.07(-2.81%)
Jun 08, 2020	108.66	110.33	108.08	109.23	748,812	+0.18(+0.17%)
Jun 05, 2020	103.84	111.07	103.32	109.05	1,624,098	+8.75(+8.73%)
Jun 04, 2020	98.14	100.44	97.57	100.30	819,628	+0.99(+1.00%)
Jun 03, 2020	95.38	99.63	95.11	99.30	756,103	+4.76(+5.03%)
Jun 02, 2020	95.83	96.42	93.93	94.55	702,429	-0.60(-0.64%)

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