Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	116.52	117.13	116.33	116.97	296,947	+0.40(+0.34%)
Dec 30, 2019	116.93	117.19	115.98	116.58	323,742	-0.44(-0.38%)
Dec 27, 2019	117.28	117.43	116.68	117.02	233,703	-0.05(-0.04%)
Dec 26, 2019	116.39	117.09	116.02	117.06	243,942	+0.72(+0.62%)
Dec 24, 2019	115.89	116.70	115.64	116.34	191,008	+0.42(+0.36%)
Dec 23, 2019	116.86	116.86	115.56	115.92	487,591	-0.73(-0.63%)
Dec 20, 2019	117.00	117.53	116.56	116.65	1,134,022	+0.49(+0.42%)
Dec 19, 2019	116.02	116.54	114.72	116.16	549,375	+0.07(+0.06%)
Dec 18, 2019	116.02	116.56	114.75	116.10	516,078	+0.07(+0.06%)
Dec 17, 2019	114.28	116.09	113.96	116.02	763,646	+1.76(+1.54%)
Dec 16, 2019	115.85	116.02	114.06	114.27	773,406	-1.01(-0.88%)
Dec 13, 2019	116.52	116.52	114.66	115.28	594,454	-1.37(-1.17%)
Dec 12, 2019	116.14	117.74	115.97	116.65	1,043,724	-1.14(-0.97%)
Dec 11, 2019	116.18	117.85	115.99	117.79	604,577	+1.50(+1.29%)
Dec 10, 2019	116.37	116.74	115.94	116.29	1,218,696	+0.00(+0.00%)
Dec 09, 2019	114.79	116.37	114.44	116.29	775,291	+1.03(+0.89%)
Dec 06, 2019	115.61	116.03	114.92	115.26	556,894	+0.65(+0.56%)
Dec 05, 2019	114.15	114.72	114.02	114.61	642,702	+0.48(+0.42%)
Dec 04, 2019	113.40	115.11	113.40	114.14	762,679	+1.51(+1.34%)
Dec 03, 2019	111.76	112.73	111.74	112.63	566,202	-0.17(-0.15%)
Dec 02, 2019	112.67	113.12	112.14	112.80	643,943	+0.31(+0.28%)
Nov 29, 2019	113.62	113.92	112.26	112.49	337,081	-1.43(-1.26%)
Nov 27, 2019	114.34	114.68	113.49	113.92	495,005	-0.56(-0.49%)
Nov 26, 2019	112.38	114.61	112.34	114.48	717,487	+2.20(+1.96%)
Nov 25, 2019	111.51	112.50	110.21	112.28	602,912	+0.71(+0.64%)
Nov 22, 2019	110.92	112.00	110.28	111.57	630,947	+0.50(+0.45%)
Nov 21, 2019	109.93	111.54	109.09	111.07	853,517	+0.96(+0.87%)
Nov 20, 2019	111.55	111.91	109.95	110.12	972,481	-1.60(-1.43%)
Nov 19, 2019	111.00	111.89	110.31	111.72	719,973	+0.75(+0.68%)
Nov 18, 2019	111.50	112.05	110.68	110.97	449,948	-0.67(-0.60%)
Nov 15, 2019	110.65	111.78	110.54	111.64	726,662	+1.81(+1.65%)
Nov 14, 2019	109.63	110.17	109.18	109.83	431,832	+0.44(+0.40%)
Nov 13, 2019	106.90	109.56	106.80	109.39	655,352	+1.89(+1.76%)
Nov 12, 2019	108.10	108.34	107.01	107.49	566,330	-0.90(-0.83%)
Nov 11, 2019	107.82	109.04	107.82	108.39	414,082	+0.01(+0.01%)
Nov 08, 2019	108.16	108.61	107.59	108.38	1,058,195	+0.36(+0.33%)
Nov 07, 2019	109.87	110.10	107.52	108.03	563,998	-1.23(-1.12%)
Nov 06, 2019	109.34	109.51	108.76	109.25	843,924	-0.49(-0.44%)
Nov 05, 2019	110.64	111.07	109.28	109.74	633,076	-0.96(-0.87%)
Nov 04, 2019	111.09	111.89	110.06	110.71	543,178	-0.06(-0.05%)
Nov 01, 2019	109.74	111.09	109.65	110.76	633,615	+2.02(+1.85%)
Oct 31, 2019	109.08	109.67	108.10	108.75	635,204	-0.44(-0.40%)
Oct 30, 2019	107.98	109.79	107.91	109.19	715,689	+1.01(+0.94%)
Oct 29, 2019	107.65	108.38	107.06	108.18	787,937	+0.10(+0.10%)
Oct 28, 2019	106.58	109.23	106.58	108.07	886,603	+1.86(+1.76%)
Oct 25, 2019	106.88	108.69	105.74	106.21	1,117,203	-0.31(-0.29%)
Oct 24, 2019	101.45	106.94	101.35	106.52	2,187,940	+8.71(+8.90%)
Oct 23, 2019	98.47	99.19	97.63	97.81	862,547	-0.82(-0.84%)
Oct 22, 2019	98.75	99.42	97.95	98.64	593,934	+0.21(+0.21%)
Oct 21, 2019	98.00	98.87	97.79	98.43	605,345	+1.01(+1.04%)
Oct 18, 2019	97.16	98.23	97.16	97.42	648,660	-0.17(-0.17%)
Oct 17, 2019	97.26	98.04	96.49	97.59	545,331	+0.67(+0.70%)
Oct 16, 2019	95.37	96.95	95.18	96.91	588,205	+1.52(+1.59%)
Oct 15, 2019	94.62	95.70	94.25	95.39	1,188,005	+1.26(+1.33%)
Oct 14, 2019	94.78	95.26	94.03	94.14	527,604	-0.95(-1.00%)
Oct 11, 2019	95.62	96.42	95.02	95.08	936,765	+0.71(+0.75%)
Oct 10, 2019	94.59	95.50	94.31	94.37	1,223,362	-0.32(-0.34%)
Oct 09, 2019	96.57	96.84	94.14	94.69	1,135,327	-1.21(-1.26%)
Oct 08, 2019	95.11	96.66	94.32	95.90	948,145	-0.23(-0.24%)
Oct 07, 2019	96.34	96.72	95.95	96.13	462,421	-0.69(-0.72%)
Oct 04, 2019	94.74	96.91	94.74	96.83	554,226	+2.08(+2.20%)
Oct 03, 2019	93.56	94.79	92.22	94.75	751,753	+0.81(+0.86%)
Oct 02, 2019	94.01	94.31	92.69	93.94	502,181	-0.81(-0.85%)

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.