Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	58.66	59.64	58.09	59.19	1,133,535	+0.60(+1.02%)
Oct 29, 2015	61.31	61.31	56.89	58.59	1,983,656	-0.63(-1.06%)
Oct 28, 2015	58.65	59.34	57.77	59.22	1,275,022	+0.64(+1.09%)
Oct 27, 2015	57.95	58.58	57.89	58.58	1,123,640	+0.39(+0.67%)
Oct 26, 2015	57.92	58.24	57.36	58.19	480,638	+0.31(+0.53%)
Oct 23, 2015	58.47	58.52	57.76	57.88	1,185,887	-0.25(-0.42%)
Oct 22, 2015	55.88	58.47	55.77	58.13	1,374,440	+2.48(+4.46%)
Oct 21, 2015	56.62	56.76	55.48	55.65	423,149	-0.65(-1.16%)
Oct 20, 2015	54.44	57.13	54.44	56.30	1,017,928	+1.83(+3.35%)
Oct 19, 2015	54.52	54.77	53.99	54.48	565,348	-0.31(-0.56%)
Oct 16, 2015	55.03	55.36	54.59	54.79	767,423	-0.02(-0.03%)
Oct 15, 2015	53.79	55.05	53.34	54.80	821,098	+1.37(+2.57%)
Oct 14, 2015	53.41	53.86	52.91	53.43	693,862	-0.03(-0.05%)
Oct 13, 2015	53.50	54.06	52.98	53.46	585,671	-0.25(-0.47%)
Oct 12, 2015	54.21	54.39	53.58	53.71	463,872	-0.48(-0.89%)
Oct 09, 2015	54.32	54.89	53.94	54.19	552,090	-0.06(-0.12%)
Oct 08, 2015	53.94	54.39	53.49	54.26	570,964	+0.09(+0.17%)
Oct 07, 2015	53.47	54.21	53.39	54.17	681,275	+0.90(+1.69%)
Oct 06, 2015	53.72	54.20	53.01	53.27	661,367	-0.33(-0.61%)
Oct 05, 2015	53.09	54.18	53.05	53.60	566,941	+0.84(+1.60%)
Oct 02, 2015	52.66	52.77	51.82	52.75	763,309	-0.44(-0.82%)
Oct 01, 2015	52.63	53.21	51.83	53.19	776,011	+0.82(+1.56%)
Sep 30, 2015	51.33	52.44	51.14	52.37	633,398	+1.44(+2.84%)
Sep 29, 2015	51.98	52.14	50.52	50.93	704,035	-1.08(-2.08%)
Sep 28, 2015	53.93	53.93	51.54	52.01	766,104	-2.16(-3.99%)
Sep 25, 2015	54.98	55.04	54.06	54.17	627,949	-0.49(-0.90%)
Sep 24, 2015	54.59	54.77	54.00	54.66	335,573	-0.37(-0.68%)
Sep 23, 2015	55.04	55.10	54.55	55.03	522,572	+0.20(+0.36%)
Sep 22, 2015	55.47	55.64	54.62	54.83	434,085	-1.23(-2.19%)
Sep 21, 2015	55.81	56.25	55.52	56.06	437,072	+0.55(+0.98%)
Sep 18, 2015	55.77	56.29	55.40	55.51	838,762	-0.84(-1.48%)
Sep 17, 2015	56.05	57.06	55.83	56.35	606,325	+0.21(+0.37%)
Sep 16, 2015	55.85	56.37	55.48	56.14	465,375	+0.15(+0.28%)
Sep 15, 2015	55.34	56.14	54.99	55.98	438,191	+0.84(+1.52%)
Sep 14, 2015	54.89	55.18	54.64	55.15	423,986	+0.17(+0.31%)
Sep 11, 2015	54.33	55.01	54.02	54.98	299,516	+0.30(+0.55%)
Sep 10, 2015	54.48	55.10	54.04	54.68	470,069	+0.09(+0.17%)
Sep 09, 2015	55.16	55.48	54.48	54.59	676,584	-0.15(-0.27%)
Sep 08, 2015	54.12	54.76	53.60	54.73	332,170	+1.49(+2.79%)
Sep 04, 2015	53.54	53.24	53.24	53.24	464,739	-0.97(-1.79%)
Sep 03, 2015	53.87	54.81	53.07	54.21	627,742	+0.43(+0.79%)
Sep 02, 2015	53.70	53.79	52.90	53.79	381,701	+0.69(+1.30%)
Sep 01, 2015	51.84	53.30	51.84	53.10	833,437	-0.95(-1.76%)
Aug 31, 2015	54.37	54.60	53.81	54.05	441,509	-0.60(-1.10%)
Aug 28, 2015	54.84	55.13	54.17	54.65	683,017	-0.22(-0.40%)
Aug 27, 2015	53.94	55.11	53.65	54.87	750,063	+1.35(+2.52%)
Aug 26, 2015	52.85	53.58	51.79	53.52	1,087,437	+1.88(+3.63%)
Aug 25, 2015	54.18	54.32	51.58	51.64	1,027,914	-1.46(-2.75%)
Aug 24, 2015	51.58	53.88	49.27	53.10	1,530,556	-1.65(-3.01%)
Aug 21, 2015	56.35	56.35	54.74	54.75	517,707	-2.01(-3.55%)
Aug 20, 2015	57.62	57.71	56.73	56.76	736,005	-1.48(-2.54%)
Aug 19, 2015	58.08	58.41	57.72	58.24	506,400	-0.31(-0.53%)
Aug 18, 2015	58.64	58.81	57.34	58.55	699,273	-0.10(-0.17%)
Aug 17, 2015	57.63	58.67	57.10	58.65	491,015	+0.98(+1.70%)
Aug 14, 2015	57.35	57.70	57.16	57.67	174,015	+0.28(+0.49%)
Aug 13, 2015	57.08	57.55	56.74	57.39	358,643	+0.20(+0.35%)
Aug 12, 2015	56.94	57.20	56.13	57.19	442,882	-0.08(-0.14%)
Aug 11, 2015	57.02	57.30	56.87	57.27	353,412	-0.20(-0.35%)
Aug 10, 2015	57.17	57.61	57.03	57.47	336,665	+0.64(+1.13%)
Aug 07, 2015	56.44	56.85	56.08	56.83	439,186	+0.34(+0.61%)
Aug 06, 2015	57.03	57.06	56.14	56.48	472,602	-0.53(-0.94%)
Aug 05, 2015	57.41	57.73	56.74	57.02	607,749	+0.23(+0.40%)
Aug 04, 2015	56.94	57.18	56.62	56.79	473,824	-0.05(-0.10%)

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.