Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	48.62	49.48	47.94	48.14	2,796,192	+0.41(+0.85%)
Oct 30, 2014	45.50	48.09	44.65	47.73	1,327,253	+2.13(+4.67%)
Oct 29, 2014	45.80	46.58	45.03	45.60	1,306,277	+0.08(+0.18%)
Oct 28, 2014	44.81	45.56	44.50	45.52	805,707	+0.95(+2.14%)
Oct 27, 2014	44.31	44.54	44.54	44.57	644,113	+0.03(+0.06%)
Oct 24, 2014	43.97	44.58	43.59	44.54	457,397	+0.61(+1.38%)
Oct 23, 2014	43.25	44.23	42.94	43.93	808,740	+1.22(+2.87%)
Oct 22, 2014	43.74	43.99	42.62	42.71	767,572	-1.02(-2.34%)
Oct 21, 2014	42.77	43.86	42.77	43.73	724,738	+1.21(+2.84%)
Oct 20, 2014	42.24	42.24	42.23	42.53	668,641	+0.14(+0.32%)
Oct 17, 2014	42.37	43.07	42.00	42.39	838,980	+0.38(+0.91%)
Oct 16, 2014	40.47	42.16	40.09	42.01	768,137	+0.55(+1.33%)
Oct 15, 2014	40.40	41.71	39.72	41.46	1,416,695	+0.60(+1.46%)
Oct 14, 2014	41.27	41.61	40.64	40.86	1,077,329	-0.24(-0.57%)
Oct 13, 2014	41.91	42.15	41.06	41.09	909,305	-0.84(-2.01%)
Oct 10, 2014	42.24	42.59	41.89	41.94	856,265	-0.41(-0.96%)
Oct 09, 2014	42.97	42.97	42.20	42.34	680,774	-0.49(-1.14%)
Oct 08, 2014	42.20	42.87	41.57	42.83	1,170,862	+0.59(+1.40%)
Oct 07, 2014	43.86	43.86	42.24	42.25	762,757	-1.81(-4.12%)
Oct 06, 2014	44.61	44.86	43.95	44.06	827,505	-0.50(-1.12%)
Oct 03, 2014	44.28	44.62	44.05	44.56	1,068,181	+1.15(+2.65%)
Oct 02, 2014	43.23	43.59	42.95	43.41	2,345,886	+0.09(+0.21%)
Oct 01, 2014	43.02	43.52	42.51	43.32	1,195,229	+0.12(+0.27%)
Sep 30, 2014	43.43	43.52	42.90	43.20	1,512,561	-0.33(-0.75%)
Sep 29, 2014	43.54	44.01	43.33	43.52	993,402	-0.36(-0.83%)
Sep 26, 2014	43.75	44.00	43.69	43.89	733,189	+0.17(+0.39%)
Sep 25, 2014	44.22	44.43	43.58	43.71	666,946	-0.72(-1.61%)
Sep 24, 2014	44.34	44.62	44.26	44.43	519,349	+0.07(+0.16%)
Sep 23, 2014	44.48	44.86	44.01	44.36	838,107	-0.25(-0.57%)
Sep 22, 2014	45.03	45.17	44.58	44.61	914,926	-0.60(-1.32%)
Sep 19, 2014	46.14	46.14	45.16	45.21	2,123,061	-0.69(-1.50%)
Sep 18, 2014	46.45	46.45	45.81	45.90	607,936	-0.40(-0.86%)
Sep 17, 2014	46.39	47.38	46.16	46.30	673,162	-0.04(-0.08%)
Sep 16, 2014	45.99	46.62	45.86	46.33	740,793	+0.27(+0.59%)
Sep 15, 2014	46.00	46.15	45.41	46.06	902,939	-0.06(-0.14%)
Sep 12, 2014	47.00	47.06	45.98	46.13	894,708	-1.08(-2.29%)
Sep 11, 2014	46.96	47.62	46.94	47.21	520,770	+0.10(+0.21%)
Sep 10, 2014	46.82	47.30	46.48	47.11	684,155	+0.19(+0.41%)
Sep 09, 2014	47.30	47.60	46.71	46.91	588,195	-0.44(-0.92%)
Sep 08, 2014	47.43	47.71	47.21	47.35	526,439	-0.24(-0.50%)
Sep 05, 2014	47.58	47.74	47.07	47.59	570,941	+0.14(+0.29%)
Sep 04, 2014	47.40	47.91	47.21	47.45	453,598	+0.13(+0.27%)
Sep 03, 2014	47.73	47.93	47.13	47.32	434,433	-0.07(-0.15%)
Sep 02, 2014	46.72	47.40	46.66	47.40	730,025	+0.76(+1.63%)
Aug 29, 2014	46.74	46.63	46.63	46.63	410,258	-0.11(-0.23%)
Aug 28, 2014	46.91	46.96	46.47	46.74	483,457	-0.42(-0.88%)
Aug 27, 2014	47.39	47.39	46.83	47.16	310,133	-0.34(-0.71%)
Aug 26, 2014	47.58	47.68	47.23	47.50	322,394	-0.08(-0.17%)
Aug 25, 2014	47.35	47.66	47.07	47.58	304,454	+0.45(+0.96%)
Aug 22, 2014	47.20	47.26	46.95	47.12	440,923	-0.15(-0.33%)
Aug 21, 2014	47.72	47.85	47.25	47.28	275,323	-0.34(-0.72%)
Aug 20, 2014	47.72	47.86	47.40	47.62	366,548	-0.08(-0.17%)
Aug 19, 2014	47.88	48.43	47.35	47.70	566,415	-0.03(-0.06%)
Aug 18, 2014	47.61	48.24	47.30	47.73	358,842	+0.34(+0.73%)
Aug 15, 2014	47.45	47.99	47.00	47.39	833,164	+0.22(+0.46%)
Aug 14, 2014	47.36	47.38	46.85	47.17	691,050	-0.20(-0.42%)
Aug 13, 2014	46.30	47.40	46.30	47.37	781,142	+1.16(+2.51%)
Aug 12, 2014	45.60	46.35	45.59	46.21	785,476	+0.54(+1.19%)
Aug 11, 2014	46.03	46.27	45.59	45.66	377,432	-0.23(-0.49%)
Aug 08, 2014	45.26	45.99	45.26	45.89	937,857	+0.67(+1.48%)
Aug 07, 2014	45.79	45.90	44.97	45.22	686,284	-0.23(-0.50%)
Aug 06, 2014	44.70	45.55	44.28	45.45	1,189,174	-0.25(-0.56%)
Aug 05, 2014	45.46	46.18	45.16	45.70	737,655	+0.25(+0.56%)
Aug 04, 2014	45.87	46.94	45.31	45.45	1,051,985	-0.22(-0.48%)

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.