Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	90.61	90.91	88.30	90.47	1,701,734	-2.27(-2.44%)
May 30, 2019	91.38	92.82	91.34	92.74	566,229	+1.58(+1.73%)
May 29, 2019	91.65	91.72	90.64	91.16	654,856	-0.96(-1.04%)
May 28, 2019	92.97	93.91	92.12	92.12	1,251,034	-0.43(-0.46%)
May 24, 2019	93.05	93.08	92.26	92.55	996,325	+0.17(+0.18%)
May 23, 2019	92.18	92.52	91.45	92.38	884,062	-0.77(-0.83%)
May 22, 2019	94.18	95.09	92.81	93.16	1,279,170	-1.44(-1.53%)
May 21, 2019	93.62	94.70	93.44	94.60	644,318	+1.40(+1.50%)
May 20, 2019	93.50	93.60	92.52	93.20	877,207	-0.46(-0.49%)
May 17, 2019	94.01	94.92	93.66	93.66	2,274,128	-1.31(-1.37%)
May 16, 2019	94.19	95.59	94.14	94.97	1,174,449	+1.34(+1.43%)
May 15, 2019	92.41	93.87	92.29	93.62	1,275,964	+0.96(+1.04%)
May 14, 2019	92.58	93.50	92.30	92.66	889,581	+0.31(+0.33%)
May 13, 2019	91.49	93.06	91.24	92.36	1,213,563	-1.13(-1.21%)
May 10, 2019	92.70	93.78	91.58	93.48	813,429	+0.17(+0.18%)
May 09, 2019	92.36	93.50	91.85	93.32	923,835	+0.45(+0.48%)
May 08, 2019	92.29	93.60	91.86	92.87	1,043,094	+0.24(+0.26%)
May 07, 2019	93.19	93.91	91.61	92.63	1,106,068	-1.74(-1.85%)
May 06, 2019	93.85	94.95	93.54	94.37	675,747	-0.89(-0.94%)
May 03, 2019	92.86	95.45	92.86	95.26	724,288	+3.05(+3.31%)
May 02, 2019	92.34	93.02	91.67	92.22	792,411	-0.11(-0.12%)
May 01, 2019	92.62	93.60	92.31	92.33	664,491	-0.18(-0.19%)
Apr 30, 2019	91.81	92.81	91.66	92.50	632,292	+0.76(+0.83%)
Apr 29, 2019	91.74	92.18	91.41	91.74	635,256	+0.09(+0.10%)
Apr 26, 2019	90.16	91.65	88.97	91.65	593,204	+1.63(+1.81%)
Apr 25, 2019	89.06	90.89	86.78	90.02	1,660,930	+0.99(+1.11%)
Apr 24, 2019	89.48	89.54	88.79	89.03	1,001,050	-0.46(-0.51%)
Apr 23, 2019	87.70	90.02	87.70	89.48	565,221	+1.89(+2.16%)
Apr 22, 2019	87.24	87.83	86.91	87.59	1,017,708	+0.20(+0.22%)
Apr 18, 2019	87.71	88.24	87.18	87.40	1,473,248	-0.14(-0.16%)
Apr 17, 2019	87.71	87.76	87.01	87.54	1,167,512	+0.00(+0.00%)
Apr 16, 2019	87.94	88.01	87.30	87.54	1,123,131	-0.16(-0.18%)
Apr 15, 2019	88.16	88.55	87.54	87.69	495,648	-0.47(-0.53%)
Apr 12, 2019	87.85	88.56	87.83	88.16	469,950	+0.75(+0.85%)
Apr 11, 2019	87.24	87.48	86.77	87.41	494,522	+0.41(+0.47%)
Apr 10, 2019	87.15	87.31	85.99	87.00	843,474	-0.15(-0.17%)
Apr 09, 2019	87.56	88.00	87.00	87.15	777,372	-0.85(-0.96%)
Apr 08, 2019	88.43	88.49	87.80	88.00	474,480	-0.48(-0.55%)
Apr 05, 2019	88.12	88.81	87.75	88.49	800,235	+0.75(+0.85%)
Apr 04, 2019	87.15	87.78	87.01	87.74	623,210	+0.59(+0.67%)
Apr 03, 2019	86.70	88.22	86.42	87.15	802,443	+1.00(+1.16%)
Apr 02, 2019	86.48	86.69	85.86	86.16	557,028	-0.21(-0.24%)
Apr 01, 2019	84.98	86.55	84.98	86.36	715,397	+1.80(+2.13%)
Mar 29, 2019	84.12	84.75	83.87	84.56	887,446	+0.83(+0.99%)
Mar 28, 2019	82.52	83.78	82.26	83.73	654,149	+1.51(+1.84%)
Mar 27, 2019	82.43	82.87	81.38	82.22	425,861	-0.21(-0.25%)
Mar 26, 2019	82.00	82.52	81.66	82.43	491,288	+0.90(+1.11%)
Mar 25, 2019	81.36	81.87	81.21	81.52	385,134	+0.21(+0.26%)
Mar 22, 2019	82.60	82.81	81.25	81.31	755,718	-1.57(-1.89%)
Mar 21, 2019	81.61	83.23	81.43	82.87	515,758	+1.08(+1.32%)
Mar 20, 2019	82.70	82.73	81.20	81.79	1,045,044	-0.90(-1.09%)
Mar 19, 2019	83.16	83.49	82.51	82.70	797,891	-0.18(-0.21%)
Mar 18, 2019	82.49	82.99	82.29	82.87	799,970	+0.46(+0.55%)
Mar 15, 2019	82.74	83.15	82.25	82.42	1,514,226	-0.34(-0.41%)
Mar 14, 2019	83.00	83.41	82.69	82.75	671,272	-0.56(-0.67%)
Mar 13, 2019	83.03	83.57	82.88	83.31	706,234	+0.77(+0.93%)
Mar 12, 2019	82.48	82.85	82.16	82.54	642,885	+0.21(+0.26%)
Mar 11, 2019	81.92	82.64	81.90	82.33	557,812	+0.56(+0.68%)
Mar 08, 2019	81.24	81.85	81.10	81.77	484,174	+0.01(+0.01%)
Mar 07, 2019	83.01	83.01	81.17	81.76	667,031	-1.37(-1.64%)
Mar 06, 2019	83.80	84.23	83.09	83.13	786,475	-0.46(-0.56%)
Mar 05, 2019	83.83	84.42	83.58	83.59	725,940	-0.23(-0.28%)
Mar 04, 2019	84.87	85.05	83.52	83.82	664,993	-0.94(-1.11%)

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.