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 )

123.72 -0.71 (-0.57%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	96.57	98.48	96.57	97.49	757,328	+1.08(+1.12%)
Sep 27, 2019	96.99	97.20	95.86	96.41	362,104	-0.15(-0.16%)
Sep 26, 2019	95.77	96.97	95.36	96.56	605,759	+0.76(+0.80%)
Sep 25, 2019	95.50	95.83	94.99	95.80	522,228	+0.24(+0.26%)
Sep 24, 2019	95.59	96.28	95.18	95.56	628,949	+0.40(+0.43%)
Sep 23, 2019	94.98	95.67	94.96	95.15	400,089	-0.39(-0.40%)
Sep 20, 2019	96.22	96.60	95.32	95.54	646,600	-0.53(-0.55%)
Sep 19, 2019	96.20	96.82	94.83	96.06	522,112	-0.17(-0.18%)
Sep 18, 2019	94.69	96.46	94.12	96.23	570,786	+0.71(+0.74%)
Sep 17, 2019	95.82	96.62	95.15	95.53	667,534	-0.54(-0.56%)
Sep 16, 2019	95.59	96.17	94.90	96.06	709,119	-0.10(-0.11%)
Sep 13, 2019	94.75	96.38	94.68	96.17	1,137,026	+2.05(+2.18%)
Sep 12, 2019	93.96	94.39	92.72	94.12	469,277	+0.38(+0.40%)
Sep 11, 2019	92.56	93.76	92.05	93.74	530,916	+1.57(+1.70%)
Sep 10, 2019	91.69	92.35	90.22	92.18	748,824	+0.30(+0.33%)
Sep 09, 2019	93.11	93.39	91.40	91.88	715,079	-0.95(-1.02%)
Sep 06, 2019	92.66	93.80	92.50	92.82	670,411	+0.31(+0.33%)
Sep 05, 2019	91.56	92.62	91.30	92.51	683,418	+1.74(+1.92%)
Sep 04, 2019	90.19	90.85	89.68	90.77	634,992	+1.34(+1.50%)

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