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 )

122.69 +1.12 (+0.93%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	101.76	103.47	99.61	102.76	1,028,507	+1.35(+1.33%)
Jul 28, 2022	100.67	101.99	97.17	101.41	1,124,357	+0.12(+0.11%)
Jul 27, 2022	100.52	101.83	99.55	101.30	764,564	+1.46(+1.46%)
Jul 26, 2022	99.73	100.01	98.32	99.84	547,519	-0.31(-0.31%)
Jul 25, 2022	100.34	100.75	99.43	100.15	409,987	-0.37(-0.37%)
Jul 22, 2022	101.10	101.90	99.86	100.52	461,627	-0.07(-0.07%)
Jul 21, 2022	98.76	100.67	98.09	100.59	712,108	+1.80(+1.82%)
Jul 20, 2022	97.98	99.10	97.23	98.79	472,045	+1.09(+1.11%)
Jul 19, 2022	94.47	97.97	94.26	97.70	551,278	+4.71(+5.06%)
Jul 18, 2022	94.49	94.70	92.50	92.99	673,017	-1.32(-1.40%)
Jul 15, 2022	94.63	94.93	93.40	94.32	399,415	+1.37(+1.47%)
Jul 14, 2022	91.22	93.04	91.02	92.94	531,600	+0.14(+0.15%)
Jul 13, 2022	92.28	93.68	90.81	92.81	752,242	-1.41(-1.50%)
Jul 12, 2022	94.82	96.52	93.29	94.22	796,444	-0.95(-1.00%)
Jul 11, 2022	94.39	95.95	94.19	95.17	468,280	-0.63(-0.66%)
Jul 08, 2022	97.37	97.88	95.19	95.80	635,404	-2.40(-2.45%)
Jul 07, 2022	98.15	98.52	96.69	98.20	389,554	+0.30(+0.31%)
Jul 06, 2022	98.20	98.63	96.43	97.90	554,248	+0.28(+0.29%)
Jul 05, 2022	95.81	97.73	94.86	97.62	598,953	+0.78(+0.80%)

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