Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	47.50	47.68	47.07	47.30	368,960	+0.01(+0.02%)
Mar 28, 2014	46.81	47.55	46.73	47.30	381,649	+0.64(+1.38%)
Mar 27, 2014	47.03	47.12	46.42	46.65	543,617	-0.53(-1.13%)
Mar 26, 2014	48.35	48.51	47.16	47.19	760,607	-1.06(-2.20%)
Mar 25, 2014	48.69	48.87	48.21	48.25	780,764	-0.24(-0.49%)
Mar 24, 2014	48.96	49.17	48.09	48.48	987,733	-0.31(-0.63%)
Mar 21, 2014	49.31	49.70	48.73	48.79	1,496,383	-0.33(-0.66%)
Mar 20, 2014	48.43	49.16	47.89	49.12	692,746	+0.81(+1.67%)
Mar 19, 2014	48.22	48.96	47.98	48.31	711,380	+0.00(+0.00%)
Mar 18, 2014	48.01	48.50	47.79	48.31	971,986	+0.29(+0.60%)
Mar 17, 2014	48.46	48.81	47.99	48.02	1,115,751	-0.31(-0.64%)
Mar 14, 2014	48.62	48.92	48.28	48.33	1,182,028	-0.27(-0.56%)
Mar 13, 2014	49.38	49.61	48.18	48.60	1,043,779	-0.62(-1.25%)
Mar 12, 2014	49.35	49.64	47.85	49.22	1,384,576	-0.20(-0.40%)
Mar 11, 2014	48.50	49.69	48.47	49.42	964,641	+1.10(+2.27%)
Mar 10, 2014	48.24	48.66	47.37	48.32	1,274,171	-0.09(-0.19%)
Mar 07, 2014	48.46	48.76	47.69	48.41	855,967	+0.18(+0.38%)
Mar 06, 2014	48.96	49.05	48.09	48.23	680,919	-0.69(-1.41%)
Mar 05, 2014	48.87	49.25	48.40	48.92	433,167	-0.05(-0.09%)
Mar 04, 2014	48.70	49.87	48.49	48.96	1,312,285	+0.46(+0.95%)

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.